NasdaqGS - Delayed Quote • USD
Encore Wire Corporation (WIRE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240517C00140000 | 3/1/2024 4:47 PM | 140 | 103.75 | 122.10 | 126.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WIRE240517C00150000 | 2/1/2024 2:37 PM | 150 | 85.50 | 91.00 | 95.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WIRE240517C00160000 | 4/18/2024 6:37 PM | 160 | 130.18 | 123.10 | 127.90 | 0.00 | 0.00% | - | 0 | 123.39% |
| WIRE240517C00165000 | 2/1/2024 2:37 PM | 165 | 71.50 | 76.70 | 81.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| WIRE240517C00170000 | 4/18/2024 6:36 PM | 170 | 120.21 | 113.20 | 118.00 | 0.00 | 0.00% | 1 | 1 | 114.80% |
| WIRE240517C00175000 | 4/3/2024 5:34 PM | 175 | 95.54 | 108.20 | 113.00 | 0.00 | 0.00% | 2 | 2 | 109.13% |
| WIRE240517C00180000 | 4/9/2024 1:44 PM | 180 | 90.61 | 103.20 | 108.00 | 0.00 | 0.00% | 15 | 10 | 103.61% |
| WIRE240517C00185000 | 12/27/2023 3:52 PM | 185 | 40.75 | 41.00 | 45.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WIRE240517C00190000 | 4/9/2024 1:44 PM | 190 | 80.82 | 93.10 | 98.00 | 0.00 | 0.00% | 15 | 13 | 91.80% |
| WIRE240517C00195000 | 4/22/2024 2:18 PM | 195 | 94.00 | 88.50 | 93.00 | 0.00 | 0.00% | 5 | 8 | 91.06% |
| WIRE240517C00200000 | 4/19/2024 4:35 PM | 200 | 86.00 | 83.20 | 88.00 | 0.00 | 0.00% | 5 | 15 | 82.86% |
| WIRE240517C00210000 | 4/24/2024 1:52 PM | 210 | 75.80 | 73.20 | 78.00 | 0.00 | 0.00% | 4 | 16 | 73.10% |
| WIRE240517C00220000 | 3/21/2024 4:00 PM | 220 | 33.71 | 63.10 | 67.90 | 0.00 | 0.00% | 1 | 31 | 61.82% |
| WIRE240517C00230000 | 4/26/2024 4:53 PM | 230 | 56.45 | 53.70 | 58.00 | 1.95 | 3.58% | 5 | 42 | 58.06% |
| WIRE240517C00240000 | 4/23/2024 1:56 PM | 240 | 46.70 | 43.60 | 48.00 | 0.00 | 0.00% | 10 | 74 | 67.27% |
| WIRE240517C00250000 | 4/23/2024 7:55 PM | 250 | 33.90 | 33.70 | 38.50 | 0.00 | 0.00% | 2 | 35 | 58.87% |
| WIRE240517C00260000 | 4/19/2024 2:54 PM | 260 | 29.20 | 23.70 | 28.50 | 0.00 | 0.00% | 1 | 36 | 46.97% |
| WIRE240517C00270000 | 4/15/2024 4:40 PM | 270 | 21.50 | 13.70 | 18.50 | 0.00 | 0.00% | 14 | 22 | 34.67% |
| WIRE240517C00280000 | 4/26/2024 2:38 PM | 280 | 8.00 | 4.20 | 9.00 | 0.80 | 11.11% | 1 | 290 | 23.13% |
| WIRE240517C00290000 | 4/26/2024 7:01 PM | 290 | 2.10 | 0.20 | 1.90 | 0.00 | 0.00% | 14 | 82 | 14.32% |
| WIRE240517C00300000 | 4/26/2024 3:37 PM | 300 | 2.65 | 0.20 | 1.65 | 1.40 | 112.00% | 3 | 45 | 23.74% |
| WIRE240517C00310000 | 4/26/2024 1:31 PM | 310 | 0.05 | 0.00 | 0.15 | -0.37 | -88.10% | 2 | 102 | 18.60% |
| WIRE240517C00320000 | 4/17/2024 1:30 PM | 320 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 24 | 58.31% |
| WIRE240517C00340000 | 2/13/2024 3:34 PM | 340 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 60.25% |
| WIRE240517C00350000 | 4/16/2024 3:44 PM | 350 | 4.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 66.99% |
| WIRE240517C00360000 | 4/15/2024 1:30 PM | 360 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 13 | 48.34% |
| WIRE240517C00380000 | 4/16/2024 1:36 PM | 380 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 49.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240517P00085000 | 3/15/2024 4:44 PM | 85 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 5 | 198.05% |
| WIRE240517P00095000 | 10/10/2023 1:54 PM | 95 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
| WIRE240517P00110000 | 9/27/2023 4:06 PM | 110 | 2.10 | 1.60 | 2.05 | 0.00 | 0.00% | 3 | 5 | 235.06% |
| WIRE240517P00120000 | 12/6/2023 3:05 PM | 120 | 1.65 | 0.20 | 1.35 | 0.00 | 0.00% | 1 | 1 | 184.67% |
| WIRE240517P00125000 | 12/22/2023 5:28 PM | 125 | 0.90 | 0.00 | 0.85 | 0.00 | 0.00% | 5 | 0 | 161.13% |
| WIRE240517P00130000 | 4/10/2024 5:48 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 6 | 111.72% |
| WIRE240517P00135000 | 2/20/2024 5:54 PM | 135 | 0.57 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 5 | 203.27% |
| WIRE240517P00140000 | 4/11/2024 3:31 PM | 140 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 101.56% |
| WIRE240517P00145000 | 4/1/2024 4:19 PM | 145 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 20 | 183.84% |
| WIRE240517P00150000 | 4/8/2024 5:15 PM | 150 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 1 | 175.88% |
| WIRE240517P00155000 | 4/9/2024 2:55 PM | 155 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 168.21% |
| WIRE240517P00160000 | 4/9/2024 1:46 PM | 160 | 0.13 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 18 | 160.74% |
| WIRE240517P00165000 | 3/25/2024 1:30 PM | 165 | 0.50 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 6 | 154.96% |
| WIRE240517P00170000 | 4/9/2024 1:46 PM | 170 | 0.28 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 33 | 146.46% |
| WIRE240517P00175000 | 4/15/2024 1:30 PM | 175 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 139.60% |
| WIRE240517P00180000 | 3/8/2024 2:30 PM | 180 | 2.25 | 0.20 | 0.55 | 0.00 | 0.00% | 1 | 19 | 93.41% |
| WIRE240517P00185000 | 1/25/2024 2:39 PM | 185 | 5.70 | 3.40 | 6.40 | 0.00 | 0.00% | 8 | 5 | 152.97% |
| WIRE240517P00190000 | 4/15/2024 1:30 PM | 190 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 10 | 120.02% |
| WIRE240517P00195000 | 4/15/2024 2:44 PM | 195 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 6 | 113.77% |
| WIRE240517P00200000 | 4/15/2024 2:56 PM | 200 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 34 | 57.03% |
| WIRE240517P00210000 | 4/26/2024 5:55 PM | 210 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 42 | 49.81% |
| WIRE240517P00220000 | 4/16/2024 6:35 PM | 220 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 15 | 84.25% |
| WIRE240517P00230000 | 4/19/2024 1:38 PM | 230 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 19 | 43.60% |
| WIRE240517P00240000 | 4/17/2024 2:28 PM | 240 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 20 | 62.04% |
| WIRE240517P00250000 | 4/16/2024 2:38 PM | 250 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 30 | 51.12% |
| WIRE240517P00260000 | 4/22/2024 4:33 PM | 260 | 0.40 | 0.05 | 5.00 | 0.00 | 0.00% | 25 | 19 | 54.09% |
| WIRE240517P00270000 | 4/17/2024 1:31 PM | 270 | 0.17 | 0.15 | 5.00 | -0.38 | -69.09% | 1 | 24 | 40.93% |
| WIRE240517P00280000 | 4/23/2024 7:56 PM | 280 | 2.00 | 0.10 | 2.00 | 0.00 | 0.00% | 6 | 32 | 14.71% |
| WIRE240517P00290000 | 4/26/2024 2:05 PM | 290 | 5.70 | 3.20 | 8.00 | -0.90 | -13.64% | 1 | 36 | 18.32% |
| WIRE240517P00300000 | 4/17/2024 3:37 PM | 300 | 11.00 | 12.70 | 17.50 | 0.00 | 0.00% | - | 0 | 27.53% |
| WIRE240517P00340000 | 2/14/2024 2:34 PM | 340 | 98.00 | 112.50 | 117.00 | 0.00 | 0.00% | 1 | 0 | 288.50% |
Related Tickers
ATKR Atkore Inc.
182.99
+0.98%
HUBB Hubbell Incorporated
407.53
+1.31%
POWL Powell Industries, Inc.
148.82
+1.72%
PRYMY Prysmian S.p.A.
27.31
+2.77%
PLPC Preformed Line Products Company
124.71
+0.91%
NVT nVent Electric plc
75.69
+1.68%
AYI Acuity Brands, Inc.
252.16
+0.17%
PRY.MI Prysmian S.p.A.
51.18
+3.52%
AEIS Advanced Energy Industries, Inc.
95.96
+2.32%
KE Kimball Electronics, Inc.
20.82
+0.10%