Two Harbors Investment Corp. (TWO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWO240719C00003000 | 2023-11-24 11:50AM EDT | 3.00 | 10.80 | 10.40 | 11.30 | 0.00 | - | 2 | 0 | 421.48% |
| TWO240719C00010000 | 2023-11-24 11:16AM EDT | 10.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 2 | 29 | 125.00% |
| TWO240719C00011000 | 2024-04-09 2:18PM EDT | 11.00 | 1.90 | 0.75 | 1.85 | 0.00 | - | 1 | 1 | 39.26% |
| TWO240719C00012000 | 2024-04-26 9:51AM EDT | 12.00 | 1.05 | 0.90 | 1.05 | +0.43 | +69.35% | 33 | 38 | 32.23% |
| TWO240719C00013000 | 2024-04-23 11:55AM EDT | 13.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 18 | 287 | 29.10% |
| TWO240719C00014000 | 2024-04-25 11:20AM EDT | 14.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 8 | 333 | 27.74% |
| TWO240719C00015000 | 2024-04-24 12:59PM EDT | 15.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 362 | 33.79% |
| TWO240719C00016000 | 2024-02-05 10:31AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 12.50% |
| TWO240719C00017000 | 2024-02-09 4:45PM EDT | 17.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 43.75% |
| TWO240719C00018000 | 2024-01-08 10:55AM EDT | 18.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 10 | 54.69% |
| TWO240719C00020000 | 2024-03-27 10:07AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 52.73% |
| TWO240719C00025000 | 2023-04-20 9:36AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWO240719P00003000 | 2023-07-06 2:47PM EDT | 3.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 338 | 338 | 140.63% |
| TWO240719P00005000 | 2023-07-06 2:47PM EDT | 5.00 | 0.28 | 0.10 | 1.80 | 0.00 | - | 144 | 144 | 234.77% |
| TWO240719P00008000 | 2023-07-11 3:32PM EDT | 8.00 | 0.60 | 0.20 | 2.20 | 0.00 | - | - | 3 | 154.79% |
| TWO240719P00009000 | 2024-03-15 1:27PM EDT | 9.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 50 | 59 | 53.32% |
| TWO240719P00010000 | 2024-04-02 9:33AM EDT | 10.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 10 | 4,829 | 46.29% |
| TWO240719P00011000 | 2024-04-10 2:52PM EDT | 11.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 48 | 69 | 38.09% |
| TWO240719P00012000 | 2024-04-23 9:36AM EDT | 12.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 454 | 35.74% |
| TWO240719P00013000 | 2024-04-08 9:59AM EDT | 13.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 7 | 64 | 36.72% |
| TWO240719P00014000 | 2024-04-10 3:00PM EDT | 14.00 | 2.50 | 1.80 | 1.95 | 0.00 | - | 7 | 25 | 41.70% |
| TWO240719P00015000 | 2024-01-31 11:22AM EDT | 15.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| TWO240719P00016000 | 2023-10-31 9:41AM EDT | 16.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TWO240719P00017000 | 2024-01-31 11:22AM EDT | 17.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TWO240719P00020000 | 2024-03-15 11:23AM EDT | 20.00 | 7.82 | 6.20 | 10.20 | 0.00 | - | 100 | 18 | 104.20% |
© 2024 Yahoo. All rights reserved.