Advertisement
Advertisement
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220603C00020000 | 2022-05-19 3:03PM EDT | 20.00 | 17.70 | 19.90 | 20.45 | 0.00 | - | 8 | 8 | 175.00% |
| TWTR220603C00025000 | 2022-05-26 3:53PM EDT | 25.00 | 14.55 | 14.75 | 16.05 | 0.00 | - | 1 | 5 | 216.80% |
| TWTR220603C00029000 | 2022-05-27 1:35PM EDT | 29.00 | 11.50 | 11.00 | 11.75 | +1.25 | +12.20% | 1 | 7 | 155.08% |
| TWTR220603C00030000 | 2022-05-27 12:14PM EDT | 30.00 | 10.25 | 10.00 | 10.35 | +0.85 | +9.04% | 10 | 24 | 81.25% |
| TWTR220603C00032000 | 2022-05-27 12:24PM EDT | 32.00 | 8.40 | 8.00 | 9.10 | +1.00 | +13.51% | 1 | 34 | 136.91% |
| TWTR220603C00033000 | 2022-05-26 3:30PM EDT | 33.00 | 6.54 | 7.00 | 7.55 | 0.00 | - | 8 | 70 | 89.06% |
| TWTR220603C00034000 | 2022-05-26 12:47PM EDT | 34.00 | 5.40 | 5.90 | 6.60 | 0.00 | - | 3 | 12 | 73.44% |
| TWTR220603C00035000 | 2022-05-27 3:36PM EDT | 35.00 | 5.40 | 5.05 | 5.60 | +0.73 | +15.63% | 45 | 214 | 73.44% |
| TWTR220603C00035500 | 2022-05-27 10:36AM EDT | 35.50 | 4.75 | 4.45 | 5.20 | +0.75 | +18.75% | 3 | 73 | 67.77% |
| TWTR220603C00036000 | 2022-05-27 3:26PM EDT | 36.00 | 4.50 | 3.55 | 5.15 | +0.60 | +15.38% | 49 | 293 | 64.45% |
| TWTR220603C00036500 | 2022-05-27 3:54PM EDT | 36.50 | 3.90 | 3.80 | 4.40 | +0.46 | +13.37% | 18 | 125 | 78.32% |
| TWTR220603C00037000 | 2022-05-27 3:53PM EDT | 37.00 | 3.50 | 3.35 | 3.65 | +0.40 | +12.90% | 74 | 618 | 64.26% |
| TWTR220603C00037500 | 2022-05-27 3:54PM EDT | 37.50 | 3.06 | 3.05 | 3.20 | +0.44 | +16.79% | 77 | 354 | 65.53% |
| TWTR220603C00038000 | 2022-05-27 3:59PM EDT | 38.00 | 2.71 | 2.66 | 2.75 | +0.31 | +12.92% | 359 | 688 | 62.70% |
| TWTR220603C00038500 | 2022-05-27 3:46PM EDT | 38.50 | 2.34 | 2.25 | 2.47 | +0.30 | +14.71% | 140 | 225 | 62.89% |
| TWTR220603C00039000 | 2022-05-27 3:59PM EDT | 39.00 | 1.92 | 1.84 | 2.05 | +0.20 | +11.63% | 447 | 2,660 | 58.30% |
| TWTR220603C00039500 | 2022-05-27 3:58PM EDT | 39.50 | 1.59 | 1.50 | 1.69 | +0.15 | +10.42% | 782 | 879 | 55.96% |
| TWTR220603C00040000 | 2022-05-27 3:59PM EDT | 40.00 | 1.29 | 1.25 | 1.42 | +0.11 | +9.32% | 3,912 | 5,647 | 56.35% |
| TWTR220603C00040500 | 2022-05-27 3:56PM EDT | 40.50 | 1.03 | 0.95 | 1.20 | +0.03 | +3.00% | 835 | 856 | 55.37% |
| TWTR220603C00041000 | 2022-05-27 3:59PM EDT | 41.00 | 0.85 | 0.80 | 0.88 | +0.03 | +3.66% | 3,594 | 1,794 | 54.00% |
| TWTR220603C00041500 | 2022-05-27 3:59PM EDT | 41.50 | 0.69 | 0.64 | 0.72 | +0.01 | +1.47% | 234 | 1,205 | 54.69% |
| TWTR220603C00042000 | 2022-05-27 3:58PM EDT | 42.00 | 0.55 | 0.52 | 0.57 | 0.00 | - | 1,836 | 1,855 | 55.27% |
| TWTR220603C00042500 | 2022-05-27 3:57PM EDT | 42.50 | 0.45 | 0.42 | 0.48 | -0.01 | -2.17% | 1,450 | 363 | 56.74% |
| TWTR220603C00043000 | 2022-05-27 3:59PM EDT | 43.00 | 0.36 | 0.36 | 0.41 | -0.02 | -5.26% | 1,572 | 921 | 58.98% |
| TWTR220603C00043500 | 2022-05-27 3:58PM EDT | 43.50 | 0.31 | 0.28 | 0.35 | -0.03 | -8.82% | 437 | 265 | 60.16% |
| TWTR220603C00044000 | 2022-05-27 3:59PM EDT | 44.00 | 0.25 | 0.25 | 0.29 | -0.04 | -13.79% | 3,253 | 4,132 | 62.21% |
| TWTR220603C00044500 | 2022-05-27 3:54PM EDT | 44.50 | 0.21 | 0.21 | 0.25 | -0.04 | -16.00% | 1,172 | 664 | 64.06% |
| TWTR220603C00045000 | 2022-05-27 3:59PM EDT | 45.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 2,604 | 3,936 | 66.99% |
| TWTR220603C00046000 | 2022-05-27 3:50PM EDT | 46.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 177 | 962 | 68.36% |
| TWTR220603C00047000 | 2022-05-27 3:58PM EDT | 47.00 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 342 | 638 | 72.46% |
| TWTR220603C00048000 | 2022-05-27 3:38PM EDT | 48.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 183 | 459 | 73.05% |
| TWTR220603C00049000 | 2022-05-27 3:55PM EDT | 49.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 77 | 1,314 | 78.52% |
| TWTR220603C00050000 | 2022-05-27 3:51PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2,190 | 4,167 | 83.98% |
| TWTR220603C00051000 | 2022-05-27 3:54PM EDT | 51.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 198 | 1,655 | 87.50% |
| TWTR220603C00052000 | 2022-05-27 3:58PM EDT | 52.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 60 | 1,332 | 91.41% |
| TWTR220603C00053000 | 2022-05-27 3:44PM EDT | 53.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 73 | 1,692 | 93.75% |
| TWTR220603C00054000 | 2022-05-27 3:48PM EDT | 54.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 184 | 2,988 | 94.53% |
| TWTR220603C00055000 | 2022-05-27 3:00PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 218 | 1,575 | 89.06% |
| TWTR220603C00056000 | 2022-05-27 3:01PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 86 | 951 | 93.75% |
| TWTR220603C00057000 | 2022-05-23 11:07AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 165 | 103.13% |
| TWTR220603C00058000 | 2022-05-27 2:03PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 254 | 343 | 101.56% |
| TWTR220603C00059000 | 2022-05-27 3:33PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 5 | 106.25% |
| TWTR220603C00060000 | 2022-05-27 3:37PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,505 | 109.38% |
| TWTR220603C00061000 | 2022-05-12 3:32PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 1 | 13 | 114.06% |
| TWTR220603C00062000 | 2022-05-27 3:58PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.41 | -97.62% | 1 | 1 | 118.75% |
| TWTR220603C00063000 | 2022-05-27 3:59PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 19 | 4 | 112.50% |
| TWTR220603C00065000 | 2022-05-19 10:14AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 342 | 118.75% |
| TWTR220603C00070000 | 2022-05-27 1:17PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 274 | 137.50% |
| TWTR220603C00075000 | 2022-05-19 2:41PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 150.00% |
| TWTR220603C00080000 | 2022-05-19 3:24PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 711 | 165.63% |
| TWTR220603C00085000 | 2022-04-29 12:24PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 181.25% |
| TWTR220603C00090000 | 2022-05-10 1:48PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 316 | 187.50% |
| TWTR220603C00095000 | 2022-05-18 11:20AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 353 | 200.00% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220603P00020000 | 2022-05-27 1:16PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 19,170 | 181.25% |
| TWTR220603P00025000 | 2022-05-27 3:31PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 1,885 | 134.38% |
| TWTR220603P00029000 | 2022-05-27 3:43PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 82 | 588 | 100.00% |
| TWTR220603P00030000 | 2022-05-27 3:58PM EDT | 30.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 2,485 | 1,784 | 102.34% |
| TWTR220603P00031000 | 2022-05-27 3:51PM EDT | 31.00 | 0.04 | 0.03 | 0.08 | -0.07 | -63.64% | 220 | 176 | 99.22% |
| TWTR220603P00032000 | 2022-05-27 3:06PM EDT | 32.00 | 0.05 | 0.03 | 0.09 | -0.09 | -64.29% | 116 | 633 | 89.84% |
| TWTR220603P00033000 | 2022-05-27 3:59PM EDT | 33.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 2,921 | 2,619 | 87.11% |
| TWTR220603P00034000 | 2022-05-27 3:48PM EDT | 34.00 | 0.15 | 0.13 | 0.17 | -0.12 | -44.44% | 1,101 | 1,218 | 84.57% |
| TWTR220603P00035000 | 2022-05-27 3:59PM EDT | 35.00 | 0.22 | 0.21 | 0.23 | -0.15 | -40.54% | 1,891 | 6,811 | 80.66% |
| TWTR220603P00035500 | 2022-05-27 3:54PM EDT | 35.50 | 0.25 | 0.21 | 0.27 | -0.18 | -41.86% | 346 | 1,494 | 76.56% |
| TWTR220603P00036000 | 2022-05-27 3:48PM EDT | 36.00 | 0.31 | 0.28 | 0.31 | -0.15 | -32.61% | 331 | 7,615 | 75.00% |
| TWTR220603P00036500 | 2022-05-27 3:47PM EDT | 36.50 | 0.35 | 0.30 | 0.36 | -0.21 | -37.50% | 338 | 1,453 | 71.09% |
| TWTR220603P00037000 | 2022-05-27 3:56PM EDT | 37.00 | 0.40 | 0.36 | 0.41 | -0.23 | -36.51% | 1,691 | 2,962 | 68.16% |
| TWTR220603P00037500 | 2022-05-27 3:51PM EDT | 37.50 | 0.46 | 0.45 | 0.50 | -0.31 | -40.26% | 74 | 3,336 | 66.80% |
| TWTR220603P00038000 | 2022-05-27 3:59PM EDT | 38.00 | 0.55 | 0.50 | 0.57 | -0.35 | -38.89% | 8,502 | 571 | 62.70% |
| TWTR220603P00038500 | 2022-05-27 3:50PM EDT | 38.50 | 0.69 | 0.60 | 0.69 | -0.33 | -32.35% | 324 | 150 | 60.55% |
| TWTR220603P00039000 | 2022-05-27 3:36PM EDT | 39.00 | 0.78 | 0.70 | 0.79 | -0.50 | -39.06% | 480 | 257 | 56.84% |
| TWTR220603P00039500 | 2022-05-27 3:59PM EDT | 39.50 | 0.93 | 0.86 | 1.09 | -0.53 | -36.30% | 3,358 | 82 | 58.30% |
| TWTR220603P00040000 | 2022-05-27 3:59PM EDT | 40.00 | 1.11 | 1.04 | 1.13 | -0.57 | -33.93% | 3,383 | 688 | 52.73% |
| TWTR220603P00040500 | 2022-05-27 3:59PM EDT | 40.50 | 1.42 | 1.28 | 1.55 | -0.61 | -30.05% | 163 | 43 | 55.76% |
| TWTR220603P00041000 | 2022-05-27 3:59PM EDT | 41.00 | 1.67 | 1.56 | 1.70 | -0.64 | -27.71% | 288 | 95 | 52.15% |
| TWTR220603P00041500 | 2022-05-27 3:44PM EDT | 41.50 | 2.02 | 1.91 | 2.16 | -0.56 | -21.71% | 43 | 186 | 55.86% |
| TWTR220603P00042000 | 2022-05-27 2:10PM EDT | 42.00 | 2.38 | 2.23 | 2.47 | -1.06 | -30.81% | 38 | 24 | 53.91% |
| TWTR220603P00042500 | 2022-05-27 3:59PM EDT | 42.50 | 2.80 | 2.61 | 2.85 | -2.38 | -45.95% | 147 | 4 | 53.91% |
| TWTR220603P00043000 | 2022-05-27 12:58PM EDT | 43.00 | 2.86 | 3.10 | 3.30 | -1.04 | -26.67% | 10 | 88 | 58.11% |
| TWTR220603P00043500 | 2022-05-27 9:34AM EDT | 43.50 | 4.00 | 3.30 | 3.85 | -0.50 | -11.11% | 1 | 4 | 55.18% |
| TWTR220603P00044000 | 2022-05-27 2:28PM EDT | 44.00 | 4.06 | 3.70 | 4.35 | -0.66 | -13.98% | 63 | 96 | 56.25% |
| TWTR220603P00045000 | 2022-05-27 2:52PM EDT | 45.00 | 4.98 | 4.75 | 5.35 | -0.72 | -12.63% | 11 | 1,184 | 67.77% |
| TWTR220603P00046000 | 2022-05-27 3:46PM EDT | 46.00 | 5.90 | 5.70 | 6.20 | -1.36 | -18.73% | 5 | 241 | 66.02% |
| TWTR220603P00047000 | 2022-05-26 11:40AM EDT | 47.00 | 8.10 | 6.70 | 7.10 | 0.00 | - | 16 | 702 | 66.02% |
| TWTR220603P00048000 | 2022-05-27 3:41PM EDT | 48.00 | 7.92 | 7.75 | 8.10 | -0.96 | -10.81% | 39 | 794 | 77.54% |
| TWTR220603P00049000 | 2022-05-27 2:31PM EDT | 49.00 | 8.85 | 8.70 | 9.15 | -1.23 | -12.20% | 5 | 193 | 84.38% |
| TWTR220603P00050000 | 2022-05-27 2:23PM EDT | 50.00 | 9.65 | 9.75 | 10.15 | -1.20 | -11.06% | 1 | 112 | 95.31% |
| TWTR220603P00051000 | 2022-05-27 2:41PM EDT | 51.00 | 10.95 | 10.65 | 11.10 | -0.78 | -6.65% | 1 | 29 | 85.94% |
| TWTR220603P00052000 | 2022-05-27 2:23PM EDT | 52.00 | 11.98 | 11.65 | 12.10 | -1.10 | -8.41% | 4 | 33 | 91.41% |
| TWTR220603P00053000 | 2022-05-23 10:17AM EDT | 53.00 | 15.35 | 12.65 | 13.20 | 0.00 | - | 2 | 8 | 110.16% |
| TWTR220603P00054000 | 2022-05-23 3:14PM EDT | 54.00 | 16.25 | 13.70 | 14.20 | 0.00 | - | 1 | 4 | 120.70% |
| TWTR220603P00055000 | 2022-05-26 11:17AM EDT | 55.00 | 16.21 | 13.90 | 15.95 | 0.00 | - | 1 | 8 | 121.48% |
| TWTR220603P00056000 | 2022-05-05 9:48AM EDT | 56.00 | 8.45 | 14.95 | 16.65 | 0.00 | - | 1 | 0 | 206.74% |
| TWTR220603P00058000 | 2022-05-18 2:05PM EDT | 58.00 | 21.18 | 16.95 | 18.85 | 0.00 | - | - | 0 | 131.25% |
| TWTR220603P00059000 | 2022-05-20 3:23PM EDT | 59.00 | 21.70 | 17.85 | 19.95 | 0.00 | - | 2 | 0 | 135.94% |
| TWTR220603P00060000 | 2022-05-12 11:53AM EDT | 60.00 | 14.20 | 19.00 | 20.70 | 0.00 | - | 1 | 0 | 118.75% |
| TWTR220603P00065000 | 2022-04-27 10:11AM EDT | 65.00 | 16.80 | 24.55 | 25.80 | 0.00 | - | - | 0 | 216.02% |
| TWTR220603P00095000 | 2022-05-18 9:48AM EDT | 95.00 | 56.80 | 54.15 | 55.85 | 0.00 | - | - | 0 | 298.44% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
