NasdaqGS - Nasdaq Real Time Price • USD
Encore Wire Corporation (WIRE)
At close: 4:00 PM EDT
After hours: 4:16 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 | 119.30 | 124.00 | 0.00 | 0.00% | - | 0 | 164.26% |
| 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 | 109.20 | 114.00 | 0.00 | 0.00% | 1 | 1 | 146.78% |
| WIRE240517C00175000 | 4/3/2024 5:34 PM | 175 | 95.54 | 106.40 | 111.00 | 0.00 | 0.00% | 2 | 2 | 187.11% |
| WIRE240517C00180000 | 4/9/2024 1:44 PM | 180 | 90.61 | 99.20 | 104.00 | 0.00 | 0.00% | 15 | 10 | 132.13% |
| 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 | 89.20 | 94.00 | 0.00 | 0.00% | 15 | 13 | 118.16% |
| WIRE240517C00195000 | 4/22/2024 2:18 PM | 195 | 94.00 | 84.30 | 89.00 | 0.00 | 0.00% | 5 | 8 | 112.89% |
| WIRE240517C00200000 | 4/19/2024 4:35 PM | 200 | 86.00 | 79.40 | 84.00 | 0.00 | 0.00% | 5 | 14 | 107.57% |
| WIRE240517C00210000 | 4/24/2024 1:52 PM | 210 | 75.80 | 69.30 | 74.00 | 0.00 | 0.00% | 4 | 7 | 93.21% |
| WIRE240517C00220000 | 3/21/2024 4:00 PM | 220 | 33.71 | 63.10 | 67.90 | 0.00 | 0.00% | 1 | 31 | 130.32% |
| WIRE240517C00230000 | 4/26/2024 4:53 PM | 230 | 56.45 | 49.30 | 54.00 | 0.00 | 0.00% | 5 | 42 | 68.41% |
| WIRE240517C00240000 | 4/30/2024 1:30 PM | 240 | 45.00 | 39.40 | 44.00 | 0.00 | 0.00% | 5 | 74 | 57.28% |
| WIRE240517C00250000 | 4/23/2024 7:55 PM | 250 | 33.90 | 29.50 | 34.00 | 0.00 | 0.00% | 2 | 35 | 68.41% |
| WIRE240517C00260000 | 4/19/2024 2:54 PM | 260 | 29.20 | 19.60 | 24.00 | 0.00 | 0.00% | 1 | 36 | 52.81% |
| WIRE240517C00270000 | 4/15/2024 4:40 PM | 270 | 21.50 | 9.90 | 14.50 | 0.00 | 0.00% | 14 | 22 | 39.39% |
| WIRE240517C00280000 | 5/6/2024 4:04 PM | 280 | 2.90 | 0.80 | 5.50 | -1.10 | -27.50% | 1 | 292 | 24.72% |
| WIRE240517C00290000 | 5/3/2024 4:52 PM | 290 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 1 | 80 | 17.07% |
| WIRE240517C00300000 | 4/30/2024 2:24 PM | 300 | 0.75 | 0.05 | 0.85 | 0.00 | 0.00% | 2 | 50 | 29.76% |
| WIRE240517C00310000 | 4/26/2024 1:31 PM | 310 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 100 | 54.15% |
| WIRE240517C00320000 | 4/17/2024 1:30 PM | 320 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 24 | 64.99% |
| WIRE240517C00340000 | 2/13/2024 3:34 PM | 340 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 84.36% |
| WIRE240517C00350000 | 4/16/2024 3:44 PM | 350 | 4.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 93.16% |
| WIRE240517C00360000 | 4/15/2024 1:30 PM | 360 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 13 | 60.84% |
| WIRE240517C00380000 | 4/16/2024 1:36 PM | 380 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 63.28% |
| 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 | 259.38% |
| 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 | 307.67% |
| WIRE240517P00120000 | 12/6/2023 3:05 PM | 120 | 1.65 | 0.20 | 1.35 | 0.00 | 0.00% | 1 | 1 | 241.21% |
| WIRE240517P00125000 | 12/22/2023 5:28 PM | 125 | 0.90 | 0.00 | 0.85 | 0.00 | 0.00% | 5 | 0 | 210.16% |
| WIRE240517P00130000 | 4/10/2024 5:48 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 6 | 145.31% |
| WIRE240517P00135000 | 2/20/2024 5:54 PM | 135 | 0.57 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 5 | 265.33% |
| WIRE240517P00140000 | 4/11/2024 3:31 PM | 140 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 132.03% |
| WIRE240517P00145000 | 4/1/2024 4:19 PM | 145 | 0.15 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 20 | 241.80% |
| WIRE240517P00150000 | 4/8/2024 5:15 PM | 150 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 1 | 137.89% |
| WIRE240517P00155000 | 4/9/2024 2:55 PM | 155 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 218.85% |
| WIRE240517P00160000 | 4/9/2024 1:46 PM | 160 | 0.13 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 18 | 208.96% |
| WIRE240517P00165000 | 3/25/2024 1:30 PM | 165 | 0.50 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 6 | 201.27% |
| WIRE240517P00170000 | 4/9/2024 1:46 PM | 170 | 0.28 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 33 | 189.99% |
| WIRE240517P00175000 | 4/15/2024 1:30 PM | 175 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 180.91% |
| WIRE240517P00180000 | 3/8/2024 2:30 PM | 180 | 2.25 | 0.20 | 0.55 | 0.00 | 0.00% | 1 | 19 | 120.51% |
| WIRE240517P00185000 | 1/25/2024 2:39 PM | 185 | 5.70 | 3.40 | 6.40 | 0.00 | 0.00% | 8 | 5 | 198.10% |
| WIRE240517P00190000 | 5/6/2024 1:33 PM | 190 | 0.03 | 0.00 | 4.80 | -0.02 | -40.00% | 2 | 10 | 154.88% |
| WIRE240517P00195000 | 4/15/2024 2:44 PM | 195 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 6 | 146.58% |
| WIRE240517P00200000 | 5/6/2024 1:33 PM | 200 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 2 | 34 | 72.85% |
| WIRE240517P00210000 | 4/26/2024 5:55 PM | 210 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 42 | 66.41% |
| WIRE240517P00220000 | 5/6/2024 3:35 PM | 220 | 0.06 | 0.00 | 4.80 | -0.04 | -40.00% | 6 | 15 | 107.25% |
| WIRE240517P00230000 | 5/6/2024 3:35 PM | 230 | 0.16 | 0.00 | 0.20 | -0.04 | -20.00% | 6 | 19 | 54.49% |
| WIRE240517P00240000 | 4/17/2024 2:28 PM | 240 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 20 | 42.48% |
| WIRE240517P00250000 | 4/16/2024 2:38 PM | 250 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 30 | 62.84% |
| WIRE240517P00260000 | 4/22/2024 4:33 PM | 260 | 0.40 | 0.05 | 5.00 | 0.00 | 0.00% | 25 | 19 | 65.72% |
| WIRE240517P00270000 | 4/30/2024 7:19 PM | 270 | 0.15 | 0.20 | 5.00 | 0.00 | 0.00% | 2 | 27 | 47.61% |
| WIRE240517P00280000 | 5/3/2024 1:42 PM | 280 | 0.05 | 0.10 | 2.55 | 0.00 | 0.00% | 1 | 32 | 14.77% |
| WIRE240517P00290000 | 5/1/2024 2:20 PM | 290 | 10.80 | 8.30 | 11.50 | 0.00 | 0.00% | 7 | 29 | 28.57% |
| WIRE240517P00300000 | 4/17/2024 3:37 PM | 300 | 11.00 | 17.50 | 21.50 | 0.00 | 0.00% | - | 0 | 42.43% |
| WIRE240517P00340000 | 2/14/2024 2:34 PM | 340 | 98.00 | 112.50 | 117.00 | 0.00 | 0.00% | 1 | 0 | 372.53% |
Related Tickers
ATKR Atkore Inc.
176.40
+0.09%
HUBB Hubbell Incorporated
388.00
+2.13%
PLPC Preformed Line Products Company
125.34
-1.11%
AYI Acuity Brands, Inc.
259.14
+1.86%
NVT nVent Electric plc
76.40
+0.67%
KE Kimball Electronics, Inc.
21.85
-0.18%
ENS EnerSys
95.00
+1.84%
POWL Powell Industries, Inc.
161.58
+1.02%
ENR Energizer Holdings, Inc.
29.45
+0.89%
PRY.MI Prysmian S.p.A.
52.04
+1.05%