NasdaqGS - Delayed Quote • USD
Tradeweb Markets Inc. (TW)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240419C00065000 | 3/5/2024 2:51 PM | 65 | 40.20 | 35.20 | 38.80 | 0.00 | 0.00% | 1 | 1 | 612.89% |
| TW240419C00070000 | 11/29/2023 7:22 PM | 70 | 27.00 | 20.00 | 24.80 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| TW240419C00080000 | 2/7/2024 3:02 PM | 80 | 21.10 | 21.20 | 26.00 | 0.00 | 0.00% | 1 | 3 | 516.50% |
| TW240419C00085000 | 4/3/2024 2:25 PM | 85 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TW240419C00090000 | 4/9/2024 6:35 PM | 90 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TW240419C00095000 | 4/3/2024 3:59 PM | 95 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 91 | 0.00% |
| TW240419C00100000 | 4/17/2024 4:07 PM | 100 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TW240419C00105000 | 4/17/2024 3:43 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,359 | 25.00% |
| TW240419C00110000 | 4/12/2024 5:47 PM | 110 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TW240419C00115000 | 4/9/2024 2:49 PM | 115 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 152 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240419P00045000 | 1/4/2024 3:39 PM | 45 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 1,038.28% |
| TW240419P00070000 | 4/4/2024 2:54 PM | 70 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| TW240419P00075000 | 1/29/2024 4:16 PM | 75 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 458.79% |
| TW240419P00080000 | 1/19/2024 6:17 PM | 80 | 0.51 | 0.05 | 0.50 | 0.00 | 0.00% | 32 | 79 | 272.66% |
| TW240419P00085000 | 4/10/2024 1:48 PM | 85 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 88 | 50.00% |
| TW240419P00090000 | 4/5/2024 1:30 PM | 90 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 281 | 50.00% |
| TW240419P00095000 | 4/10/2024 7:26 PM | 95 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 387 | 25.00% |
| TW240419P00100000 | 4/18/2024 6:45 PM | 100 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 6.25% |
| TW240419P00105000 | 4/11/2024 1:56 PM | 105 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TW240419P00110000 | 3/14/2024 3:53 PM | 110 | 6.60 | 6.60 | 10.00 | 0.00 | 0.00% | 1 | 4 | 180.96% |
Related Tickers
MKTX MarketAxess Holdings Inc.
203.15
+0.60%
LPLA LPL Financial Holdings Inc.
259.77
+0.25%
RJF Raymond James Financial, Inc.
121.96
+0.02%
XP XP Inc.
21.07
-2.27%
DFIN Donnelley Financial Solutions, Inc.
61.71
+1.15%
BGC BGC Group, Inc.
7.56
+0.53%
EVR Evercore Inc.
185.29
-0.11%
HLI Houlihan Lokey, Inc.
122.38
-0.36%
LAZ Lazard, Inc.
37.83
+1.04%
NMR Nomura Holdings, Inc.
5.87
+0.17%