Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220617C00020000 | 2022-01-04 4:01PM EDT | 20.00 | 21.09 | 19.65 | 20.10 | 0.00 | - | 10 | 121 | 256.25% |
| TWTR220617C00025000 | 2021-12-23 4:55PM EDT | 25.00 | 19.90 | 15.05 | 15.40 | 0.00 | - | 5 | 207 | 203.32% |
| TWTR220617C00028000 | 2021-12-30 11:18AM EDT | 28.00 | 16.80 | 12.55 | 12.80 | 0.00 | - | - | 132 | 183.01% |
| TWTR220617C00030000 | 2022-01-05 4:57PM EDT | 30.00 | 11.10 | 10.90 | 11.15 | -1.11 | -9.09% | 10 | 352 | 170.21% |
| TWTR220617C00031000 | 2021-12-30 11:21AM EDT | 31.00 | 14.25 | 10.15 | 10.40 | 0.00 | - | - | 295 | 165.87% |
| TWTR220617C00033000 | 2021-12-31 12:59PM EDT | 33.00 | 12.25 | 8.75 | 8.95 | 0.00 | - | 1 | 1 | 157.96% |
| TWTR220617C00035000 | 2022-01-05 4:57PM EDT | 35.00 | 7.60 | 7.40 | 7.60 | -1.00 | -11.63% | 140 | 1,934 | 150.15% |
| TWTR220617C00036000 | 2022-01-04 2:19PM EDT | 36.00 | 7.50 | 6.85 | 7.00 | 0.00 | - | 1 | 116 | 148.14% |
| TWTR220617C00037000 | 2022-01-05 10:45AM EDT | 37.00 | 7.66 | 6.25 | 6.45 | -0.89 | -10.41% | 2 | 287 | 145.46% |
| TWTR220617C00040000 | 2022-01-05 4:56PM EDT | 40.00 | 4.90 | 4.70 | 4.90 | -0.65 | -11.71% | 191 | 6,509 | 138.14% |
| TWTR220617C00042000 | 2022-01-05 4:52PM EDT | 42.00 | 4.08 | 3.95 | 4.10 | -0.44 | -9.73% | 20 | 228 | 136.52% |
| TWTR220617C00043000 | 2022-01-05 2:30PM EDT | 43.00 | 3.90 | 3.50 | 3.70 | -0.10 | -2.50% | 14 | 32 | 133.84% |
| TWTR220617C00044000 | 2022-01-05 3:17PM EDT | 44.00 | 3.35 | 3.25 | 3.40 | -0.31 | -8.47% | 6 | 12 | 134.38% |
| TWTR220617C00045000 | 2022-01-05 4:53PM EDT | 45.00 | 3.05 | 2.93 | 3.05 | -0.46 | -13.11% | 246 | 2,221 | 132.76% |
| TWTR220617C00046000 | 2022-01-05 11:53AM EDT | 46.00 | 3.10 | 2.63 | 2.76 | +0.04 | +1.31% | 5 | 25 | 131.59% |
| TWTR220617C00047000 | 2022-01-05 3:56PM EDT | 47.00 | 2.47 | 2.40 | 2.50 | -0.31 | -11.15% | 19 | 15 | 131.20% |
| TWTR220617C00049000 | 2022-01-05 3:26PM EDT | 49.00 | 2.00 | 1.89 | 2.05 | -1.30 | -39.39% | 3 | 13 | 129.10% |
| TWTR220617C00050000 | 2022-01-05 4:57PM EDT | 50.00 | 1.84 | 1.75 | 1.85 | -0.25 | -11.96% | 666 | 4,196 | 129.30% |
| TWTR220617C00052500 | 2022-01-05 4:46PM EDT | 52.50 | 1.44 | 1.35 | 1.46 | -0.13 | -8.28% | 58 | 18,924 | 128.71% |
| TWTR220617C00055000 | 2022-01-05 4:56PM EDT | 55.00 | 1.11 | 1.09 | 1.16 | -0.20 | -15.27% | 121 | 4,593 | 129.49% |
| TWTR220617C00057500 | 2022-01-05 4:25PM EDT | 57.50 | 0.87 | 0.87 | 0.93 | -0.14 | -13.86% | 19 | 1,538 | 130.18% |
| TWTR220617C00060000 | 2022-01-05 4:52PM EDT | 60.00 | 0.73 | 0.70 | 0.75 | -0.10 | -12.05% | 235 | 6,422 | 131.01% |
| TWTR220617C00062500 | 2022-01-05 4:31PM EDT | 62.50 | 0.59 | 0.57 | 0.61 | -0.03 | -4.84% | 7 | 1,052 | 132.03% |
| TWTR220617C00065000 | 2022-01-05 4:19PM EDT | 65.00 | 0.47 | 0.45 | 0.50 | -0.02 | -4.08% | 32 | 1,599 | 132.62% |
| TWTR220617C00067500 | 2022-01-05 2:21PM EDT | 67.50 | 0.36 | 0.38 | 0.43 | -0.06 | -14.29% | 3 | 2,831 | 134.77% |
| TWTR220617C00070000 | 2022-01-05 4:05PM EDT | 70.00 | 0.32 | 0.32 | 0.35 | -0.02 | -5.88% | 12 | 4,933 | 135.84% |
| TWTR220617C00072500 | 2022-01-05 3:20PM EDT | 72.50 | 0.28 | 0.26 | 0.29 | -0.05 | -15.15% | 1 | 324 | 136.52% |
| TWTR220617C00075000 | 2022-01-05 12:31PM EDT | 75.00 | 0.26 | 0.18 | 0.25 | +0.01 | +4.00% | 5 | 1,655 | 136.13% |
| TWTR220617C00080000 | 2022-01-05 10:56AM EDT | 80.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | 4 | 5,228 | 141.99% |
| TWTR220617C00085000 | 2021-12-31 4:54PM EDT | 85.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 1,774 | 145.31% |
| TWTR220617C00090000 | 2022-01-04 10:55AM EDT | 90.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 974 | 148.44% |
| TWTR220617C00095000 | 2022-01-03 10:49AM EDT | 95.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 3 | 340 | 146.88% |
| TWTR220617C00100000 | 2021-12-31 4:50PM EDT | 100.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 754 | 153.91% |
| TWTR220617C00105000 | 2022-01-04 3:30PM EDT | 105.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 181 | 157.03% |
| TWTR220617C00110000 | 2022-01-03 12:37PM EDT | 110.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 505 | 160.16% |
| TWTR220617C00115000 | 2022-01-04 2:11PM EDT | 115.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 10 | 359 | 163.28% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220617P00020000 | 2022-01-05 11:54AM EDT | 20.00 | 0.26 | 0.23 | 0.30 | 0.00 | - | 60 | 1,216 | 156.05% |
| TWTR220617P00025000 | 2022-01-05 3:57PM EDT | 25.00 | 0.65 | 0.62 | 0.67 | +0.09 | +16.07% | 8 | 356 | 137.99% |
| TWTR220617P00029000 | 2022-01-05 4:31PM EDT | 29.00 | 1.24 | 1.20 | 1.26 | +0.44 | +55.00% | 4 | 25 | 126.66% |
| TWTR220617P00030000 | 2022-01-05 1:42PM EDT | 30.00 | 1.26 | 1.41 | 1.48 | +0.02 | +1.61% | 4 | 2,295 | 124.71% |
| TWTR220617P00032000 | 2022-01-05 4:04PM EDT | 32.00 | 1.88 | 1.88 | 1.97 | +0.26 | +16.05% | 1 | 3 | 119.87% |
| TWTR220617P00034000 | 2022-01-03 1:20PM EDT | 34.00 | 1.77 | 2.49 | 2.57 | 0.00 | - | 28 | 30 | 115.63% |
| TWTR220617P00035000 | 2022-01-05 4:14PM EDT | 35.00 | 2.83 | 2.82 | 2.94 | +0.30 | +11.86% | 19 | 2,964 | 113.57% |
| TWTR220617P00036000 | 2022-01-05 3:57PM EDT | 36.00 | 3.20 | 3.20 | 3.35 | +1.18 | +58.42% | 7 | 4 | 111.91% |
| TWTR220617P00037000 | 2022-01-05 3:15PM EDT | 37.00 | 3.45 | 3.60 | 3.75 | +0.35 | +11.29% | 4 | 35 | 109.52% |
| TWTR220617P00038000 | 2022-01-05 1:31PM EDT | 38.00 | 3.70 | 4.10 | 4.25 | +0.10 | +2.78% | 102 | 7 | 108.79% |
| TWTR220617P00039000 | 2022-01-04 3:26PM EDT | 39.00 | 4.20 | 4.55 | 4.70 | 0.00 | - | 408 | 408 | 105.96% |
| TWTR220617P00040000 | 2022-01-05 4:36PM EDT | 40.00 | 5.08 | 5.10 | 5.25 | +0.61 | +13.65% | 329 | 12,554 | 104.74% |
| TWTR220617P00041000 | 2022-01-05 11:15AM EDT | 41.00 | 4.89 | 5.60 | 5.80 | -0.36 | -6.86% | 6 | 29 | 102.00% |
| TWTR220617P00042000 | 2022-01-04 2:39PM EDT | 42.00 | 5.70 | 6.25 | 6.40 | 0.00 | - | 1 | 5 | 100.88% |
| TWTR220617P00043000 | 2022-01-05 10:53AM EDT | 43.00 | 5.70 | 6.90 | 7.05 | -0.35 | -5.79% | 3 | 307 | 99.56% |
| TWTR220617P00044000 | 2022-01-04 1:36PM EDT | 44.00 | 7.00 | 7.50 | 7.70 | 0.00 | - | 11 | 11 | 96.63% |
| TWTR220617P00045000 | 2022-01-05 4:33PM EDT | 45.00 | 8.15 | 8.20 | 8.45 | +0.63 | +8.38% | 3 | 7,223 | 95.51% |
| TWTR220617P00046000 | 2022-01-05 11:15AM EDT | 46.00 | 7.95 | 8.90 | 9.15 | -0.35 | -4.22% | 1 | 17 | 92.68% |
| TWTR220617P00047000 | 2021-12-30 11:33AM EDT | 47.00 | 6.85 | 9.65 | 9.85 | 0.00 | - | - | 1 | 89.50% |
| TWTR220617P00048000 | 2022-01-04 10:42AM EDT | 48.00 | 8.24 | 10.45 | 10.65 | 0.00 | - | 100 | 104 | 87.70% |
| TWTR220617P00050000 | 2022-01-05 4:28PM EDT | 50.00 | 12.10 | 11.95 | 12.25 | +0.96 | +8.62% | 36 | 16,975 | 77.54% |
| TWTR220617P00052500 | 2022-01-04 1:12PM EDT | 52.50 | 13.35 | 14.15 | 14.35 | 0.00 | - | 50 | 21,462 | 56.64% |
| TWTR220617P00055000 | 2022-01-05 4:31PM EDT | 55.00 | 16.30 | 16.35 | 16.55 | +0.67 | +4.29% | 5 | 6,997 | 0.00% |
| TWTR220617P00057500 | 2022-01-05 11:18AM EDT | 57.50 | 17.40 | 18.60 | 18.90 | +1.13 | +6.95% | 1 | 1,261 | 0.00% |
| TWTR220617P00060000 | 2021-12-29 11:17AM EDT | 60.00 | 18.35 | 20.95 | 21.15 | 0.00 | - | 3 | 2,655 | 0.00% |
| TWTR220617P00062500 | 2021-12-30 10:38AM EDT | 62.50 | 21.15 | 23.35 | 23.75 | 0.00 | - | 8 | 442 | 0.00% |
| TWTR220617P00065000 | 2022-01-03 1:23PM EDT | 65.00 | 22.75 | 25.75 | 26.30 | 0.00 | - | 1 | 668 | 0.00% |
| TWTR220617P00067500 | 2022-01-04 12:15PM EDT | 67.50 | 27.00 | 28.15 | 28.50 | 0.00 | - | 1 | 2,259 | 0.00% |
| TWTR220617P00070000 | 2022-01-03 11:07AM EDT | 70.00 | 27.30 | 30.60 | 31.35 | 0.00 | - | 1 | 627 | 0.00% |
| TWTR220617P00072500 | 2021-12-31 4:54PM EDT | 72.50 | 29.50 | 33.05 | 33.55 | 0.00 | - | 1 | 61 | 0.00% |
| TWTR220617P00075000 | 2021-12-30 4:35PM EDT | 75.00 | 30.50 | 35.45 | 35.75 | 0.00 | - | 44 | 193 | 0.00% |
| TWTR220617P00080000 | 2022-01-03 4:48PM EDT | 80.00 | 37.31 | 40.45 | 40.90 | 0.00 | - | 3 | 224 | 0.00% |
| TWTR220617P00085000 | 2021-12-03 11:55AM EDT | 85.00 | 43.80 | 41.40 | 42.25 | 0.00 | - | 4 | 186 | 0.00% |
| TWTR220617P00090000 | 2021-11-16 11:29AM EDT | 90.00 | 38.40 | 45.65 | 46.50 | 0.00 | - | 7 | 179 | 0.00% |
| TWTR220617P00095000 | 2022-01-04 4:32PM EDT | 95.00 | 54.10 | 55.40 | 55.80 | 0.00 | - | 4 | 7 | 0.00% |
| TWTR220617P00100000 | 2021-10-26 11:31AM EDT | 100.00 | 38.24 | 52.65 | 53.60 | 0.00 | - | 14 | 38 | 0.00% |
| TWTR220617P00105000 | 2021-10-20 11:05AM EDT | 105.00 | 40.20 | 56.50 | 57.00 | 0.00 | - | 19 | 13 | 0.00% |
| TWTR220617P00110000 | 2021-11-29 3:06PM EDT | 110.00 | 63.61 | 66.95 | 67.15 | 0.00 | - | 50 | 37 | 0.00% |
| TWTR220617P00115000 | 2021-10-20 12:24PM EDT | 115.00 | 49.60 | 66.35 | 66.75 | 0.00 | - | 22 | 56 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
