Advertisement
Advertisement
iShares Global Timber & Forestry ETF (WOOD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
As of 02:13PM EST. Market open.
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOD230217C00068000 | 2022-11-04 8:31AM EST | 68.00 | 3.50 | 5.90 | 10.90 | 0.00 | - | 1 | 0 | 65.14% |
| WOOD230217C00069000 | 2023-01-10 1:28PM EST | 69.00 | 6.00 | 6.30 | 11.30 | 0.00 | - | 25 | 0 | 90.28% |
| WOOD230217C00071000 | 2022-12-21 2:44PM EST | 71.00 | 2.95 | 4.40 | 5.80 | 0.00 | - | 3 | 4 | 0.00% |
| WOOD230217C00072000 | 2022-10-03 8:30AM EST | 72.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WOOD230217C00073000 | 2022-12-12 12:37PM EST | 73.00 | 3.50 | 2.50 | 3.60 | 0.00 | - | 1 | 2 | 0.00% |
| WOOD230217C00074000 | 2022-12-12 1:09PM EST | 74.00 | 2.50 | 1.90 | 2.90 | 0.00 | - | 6 | 11 | 0.00% |
| WOOD230217C00075000 | 2023-01-20 12:10PM EST | 75.00 | 1.42 | 2.95 | 3.50 | 0.00 | - | 7 | 65 | 23.58% |
| WOOD230217C00076000 | 2023-01-26 9:38AM EST | 76.00 | 2.13 | 2.20 | 2.70 | 0.00 | - | 11 | 16 | 22.36% |
| WOOD230217C00077000 | 2023-01-26 12:43PM EST | 77.00 | 1.60 | 1.50 | 2.00 | 0.00 | - | 1 | 11 | 21.56% |
| WOOD230217C00078000 | 2023-01-25 2:17PM EST | 78.00 | 0.70 | 0.95 | 1.25 | 0.00 | - | 4 | 5 | 18.53% |
| WOOD230217C00079000 | 2022-11-08 10:35AM EST | 79.00 | 0.42 | 0.20 | 1.30 | 0.00 | - | 1 | 1 | 25.90% |
| WOOD230217C00080000 | 2023-02-01 9:35AM EST | 80.00 | 0.50 | 0.25 | 0.50 | +0.10 | +25.00% | 11 | 7 | 18.41% |
| WOOD230217C00081000 | 2023-01-26 9:38AM EST | 81.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 22 | 24 | 18.60% |
| WOOD230217C00082000 | 2022-09-14 11:17AM EST | 82.00 | 2.29 | 0.00 | 1.85 | 0.00 | - | 6 | 6 | 50.68% |
| WOOD230217C00085000 | 2022-12-01 9:35AM EST | 85.00 | 0.97 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 54.49% |
| WOOD230217C00086000 | 2023-01-26 9:38AM EST | 86.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 33.74% |
| WOOD230217C00088000 | 2022-09-14 11:17AM EST | 88.00 | 2.26 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 59.62% |
| WOOD230217C00089000 | 2022-08-19 9:25AM EST | 89.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 87.50% |
| WOOD230217C00095000 | 2022-08-22 1:48PM EST | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 54.69% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOD230217P00063000 | 2022-10-17 9:07AM EST | 63.00 | 5.00 | 0.80 | 3.70 | 0.00 | - | 1 | 3 | 124.02% |
| WOOD230217P00064000 | 2023-01-09 10:56AM EST | 64.00 | 2.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.15% |
| WOOD230217P00065000 | 2022-11-18 9:51AM EST | 65.00 | 1.40 | 0.60 | 1.35 | 0.00 | - | 2 | 2 | 81.64% |
| WOOD230217P00067000 | 2022-12-21 10:31AM EST | 67.00 | 1.13 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 50.88% |
| WOOD230217P00068000 | 2022-09-20 1:00PM EST | 68.00 | 6.50 | 4.10 | 8.20 | 0.00 | - | - | 1 | 166.58% |
| WOOD230217P00069000 | 2023-01-09 10:56AM EST | 69.00 | 2.65 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 41.21% |
| WOOD230217P00070000 | 2022-10-27 10:03AM EST | 70.00 | 5.00 | 1.70 | 2.55 | 0.00 | - | 3 | 0 | 81.40% |
| WOOD230217P00071000 | 2022-12-21 10:31AM EST | 71.00 | 2.33 | 0.30 | 0.75 | 0.00 | - | 1 | 1 | 47.75% |
| WOOD230217P00072000 | 2023-01-18 3:45PM EST | 72.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 29.98% |
| WOOD230217P00073000 | 2023-01-25 10:39AM EST | 73.00 | 0.79 | 0.15 | 0.30 | 0.00 | - | 4 | 6 | 27.64% |
| WOOD230217P00074000 | 2023-01-26 9:54AM EST | 74.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 1 | 8 | 27.25% |
| WOOD230217P00075000 | 2023-01-24 2:45PM EST | 75.00 | 1.05 | 0.30 | 0.65 | 0.00 | - | 5 | 81 | 26.73% |
| WOOD230217P00076000 | 2023-02-01 12:40PM EST | 76.00 | 0.83 | 0.30 | 0.90 | -0.67 | -44.67% | 6 | 25 | 25.98% |
| WOOD230217P00077000 | 2023-01-30 2:49PM EST | 77.00 | 1.80 | 0.85 | 1.25 | 0.00 | - | 1 | 20 | 25.59% |
| WOOD230217P00080000 | 2023-01-20 12:07PM EST | 80.00 | 6.09 | 2.25 | 3.10 | 0.00 | - | 16 | 16 | 28.61% |
| WOOD230217P00081000 | 2022-09-14 9:38AM EST | 81.00 | 11.30 | 14.30 | 21.00 | 0.00 | - | 2 | 2 | 237.99% |
| WOOD230217P00082000 | 2023-02-01 12:40PM EST | 82.00 | 4.70 | 4.10 | 8.60 | -9.80 | -67.59% | 6 | 8 | 58.79% |
| WOOD230217P00083000 | 2022-09-14 9:38AM EST | 83.00 | 13.00 | 16.90 | 21.70 | 0.00 | - | 2 | 2 | 243.60% |
| WOOD230217P00084000 | 2022-09-14 9:38AM EST | 84.00 | 14.30 | 17.20 | 23.50 | 0.00 | - | 2 | 2 | 249.56% |
| WOOD230217P00085000 | 2022-11-16 12:06PM EST | 85.00 | 13.38 | 12.70 | 15.10 | 0.00 | - | - | 13 | 143.46% |
| WOOD230217P00095000 | 2022-09-28 2:26PM EST | 95.00 | 34.00 | 24.10 | 32.30 | 0.00 | - | - | 1 | 251.95% |
| WOOD230217P00100000 | 2022-09-28 2:22PM EST | 100.00 | 38.94 | 30.00 | 37.30 | 0.00 | - | - | 3 | 277.37% |
| WOOD230217P00105000 | 2022-09-29 9:53AM EST | 105.00 | 44.80 | 34.20 | 41.90 | 0.00 | - | 2 | 8 | 285.33% |
| WOOD230217P00110000 | 2022-10-19 10:15AM EST | 110.00 | 44.80 | 36.90 | 39.40 | 0.00 | - | 2 | 4 | 223.71% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
