TWO - Two Harbors Investment Corp.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWO230616C00001000 | 2022-10-25 10:55AM EDT | 1.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWO230616C00002000 | 2022-10-26 11:37AM EDT | 2.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWO230616C00003000 | 2022-10-26 12:29PM EDT | 3.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWO230616C00004000 | 2022-10-28 12:11PM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TWO230616C00005000 | 2022-10-27 1:28PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWO230616C00006000 | 2022-10-27 1:39PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWO230616C00007000 | 2023-05-09 12:06PM EDT | 7.00 | 4.80 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 190.63% |
| TWO230616C00009000 | 2023-01-11 11:58AM EDT | 9.00 | 8.05 | 8.00 | 8.50 | 0.00 | - | 10 | 0 | 824.22% |
| TWO230616C00010000 | 2023-04-11 2:53PM EDT | 10.00 | 4.16 | 1.95 | 2.10 | 0.00 | - | - | 50 | 0.00% |
| TWO230616C00011000 | 2023-05-08 11:11AM EDT | 11.00 | 1.00 | 1.50 | 2.80 | 0.00 | - | 1 | 4 | 152.73% |
| TWO230616C00012000 | 2023-06-02 11:15AM EDT | 12.00 | 1.22 | 1.40 | 1.55 | 0.00 | - | 1 | 315 | 60.55% |
| TWO230616C00013000 | 2023-06-06 12:19PM EDT | 13.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 14 | 1,730 | 42.38% |
| TWO230616C00014000 | 2023-05-23 11:25AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 92 | 26.17% |
| TWO230616C00015000 | 2023-05-31 1:52PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 673 | 49.22% |
| TWO230616C00016000 | 2023-05-26 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 138 | 59.38% |
| TWO230616C00017000 | 2023-05-17 12:58PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 238 | 75.00% |
| TWO230616C00018000 | 2023-05-26 2:41PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 411 | 89.06% |
| TWO230616C00019000 | 2023-05-04 10:21AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 279 | 101.56% |
| TWO230616C00020000 | 2023-05-04 9:36AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 330 | 114.06% |
| TWO230616C00021000 | 2023-03-22 11:42AM EDT | 21.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 237.89% |
| TWO230616C00022000 | 2023-01-24 11:23AM EDT | 22.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 205.86% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWO230616P00002000 | 2022-10-26 12:04PM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWO230616P00005000 | 2023-05-23 9:54AM EDT | 5.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 4 | 271.88% |
| TWO230616P00007000 | 2022-11-01 1:28PM EDT | 7.00 | 3.60 | - | - | +3.60 | - | - | - | 0.00% |
| TWO230616P00009000 | 2023-05-08 2:17PM EDT | 9.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 101 | 146 | 120.31% |
| TWO230616P00010000 | 2023-05-30 12:41PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 92.19% |
| TWO230616P00011000 | 2023-06-01 12:18PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 262 | 65.63% |
| TWO230616P00012000 | 2023-06-02 9:44AM EDT | 12.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 312 | 59.77% |
| TWO230616P00013000 | 2023-06-05 2:49PM EDT | 13.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 180 | 331 | 38.87% |
| TWO230616P00014000 | 2023-05-23 9:54AM EDT | 14.00 | 1.67 | 0.65 | 0.85 | 0.00 | - | 2 | 36 | 49.61% |
| TWO230616P00015000 | 2023-06-06 11:53AM EDT | 15.00 | 1.90 | 1.35 | 1.90 | -0.60 | -24.00% | 1 | 0 | 86.33% |
| TWO230616P00016000 | 2023-05-10 11:51AM EDT | 16.00 | 4.20 | 2.35 | 2.85 | 0.00 | - | 1 | 17 | 103.71% |
| TWO230616P00017000 | 2023-06-06 12:04PM EDT | 17.00 | 3.70 | 3.50 | 4.90 | +0.23 | +6.63% | 22 | 43 | 176.95% |
| TWO230616P00018000 | 2023-03-14 10:06AM EDT | 18.00 | 3.72 | 4.00 | 4.20 | 0.00 | - | 2 | 0 | 0.00% |
| TWO230616P00019000 | 2023-02-09 4:06PM EDT | 19.00 | 2.80 | 4.30 | 5.10 | 0.00 | - | - | 0 | 0.00% |
| TWO230616P00020000 | 2023-04-03 11:43AM EDT | 20.00 | 6.34 | 7.20 | 8.70 | 0.00 | - | 50 | 0 | 332.23% |
| TWO230616P00022000 | 2023-01-03 11:46AM EDT | 22.00 | 6.80 | 3.70 | 4.20 | 0.00 | - | 1 | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.