NasdaqGS - Delayed Quote • USD
Tradeweb Markets Inc. (TW)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240517C00080000 | 2/9/2024 2:30 PM | 80 | 23.02 | 22.00 | 26.50 | 0.00 | 0.00% | 1 | 1 | 104.44% |
| TW240517C00085000 | 4/16/2024 2:58 PM | 85 | 15.03 | 15.40 | 18.80 | 0.00 | 0.00% | 1 | 8 | 78.86% |
| TW240517C00090000 | 4/16/2024 2:51 PM | 90 | 10.60 | 10.00 | 14.60 | 0.00 | 0.00% | 1 | 1 | 73.36% |
| TW240517C00095000 | 4/25/2024 2:23 PM | 95 | 10.24 | 7.30 | 8.50 | 2.09 | 25.64% | 5 | 65 | 40.77% |
| TW240517C00100000 | 4/25/2024 7:00 PM | 100 | 4.07 | 3.70 | 5.80 | -1.03 | -20.20% | 12 | 124 | 46.95% |
| TW240517C00105000 | 4/25/2024 7:58 PM | 105 | 1.35 | 1.25 | 2.45 | -0.85 | -38.64% | 110 | 990 | 36.50% |
| TW240517C00110000 | 4/25/2024 4:19 PM | 110 | 0.71 | 0.20 | 0.50 | 0.26 | 57.78% | 6 | 1,541 | 27.59% |
| TW240517C00115000 | 4/25/2024 2:15 PM | 115 | 0.20 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 23 | 44.73% |
| TW240517C00120000 | 2/23/2024 8:38 PM | 120 | 0.87 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 3 | 51.03% |
| TW240517C00125000 | 4/15/2024 3:03 PM | 125 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 52.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240517P00075000 | 4/23/2024 1:37 PM | 75 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 1,882 | 55.86% |
| TW240517P00080000 | 2/22/2024 5:19 PM | 80 | 0.37 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 99 | 72.56% |
| TW240517P00085000 | 4/19/2024 6:15 PM | 85 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 200 | 466 | 54.98% |
| TW240517P00090000 | 4/24/2024 7:01 PM | 90 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | 6 | 44 | 41.46% |
| TW240517P00095000 | 4/25/2024 7:12 PM | 95 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 64 | 311 | 28.76% |
| TW240517P00100000 | 4/25/2024 4:26 PM | 100 | 1.00 | 1.30 | 1.60 | -0.80 | -44.44% | 49 | 209 | 25.57% |
| TW240517P00105000 | 4/25/2024 3:10 PM | 105 | 3.50 | 2.45 | 4.20 | -3.10 | -46.97% | 62 | 161 | 24.88% |
| TW240517P00110000 | 2/27/2024 4:12 PM | 110 | 7.40 | 6.80 | 7.20 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| TW240517P00115000 | 2/26/2024 4:39 PM | 115 | 10.80 | 10.70 | 11.30 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
MKTX MarketAxess Holdings Inc.
201.58
-1.29%
RJF Raymond James Financial, Inc.
121.95
-4.38%
MC Moelis & Company
50.26
-6.91%
BGC BGC Group, Inc.
8.20
+1.49%
NMR Nomura Holdings, Inc.
5.81
-1.69%
XP XP Inc.
20.55
-0.44%
SF Stifel Financial Corp.
78.51
+0.29%
LPLA LPL Financial Holdings Inc.
265.42
+0.33%
EVR Evercore Inc.
183.65
-1.58%
PIPR Piper Sandler Companies
192.03
-1.76%