10.97
+0.16
+(1.48%)
At close: April 17 at 4:00:03 PM EDT
11.09
+0.12
+(1.09%)
After hours: April 17 at 7:43:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWO250516C00008000 | 4/15/2025 10:32 AM | 8 | 3.20 | 2.75 | 3.80 | 0.00 | 0.00% | - | 1 | 121.09% |
| TWO250516C00010000 | 4/9/2025 1:59 PM | 10 | 1.40 | 1.10 | 1.25 | 0.00 | 0.00% | 7 | 7 | 55.47% |
| TWO250516C00011000 | 4/16/2025 3:54 PM | 11 | 0.47 | 0.45 | 0.55 | 0.00 | 0.00% | 8 | 38 | 45.70% |
| TWO250516C00012000 | 4/16/2025 1:25 PM | 12 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 33 | 104 | 39.26% |
| TWO250516C00013000 | 4/14/2025 11:28 AM | 13 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 138 | 50.98% |
| TWO250516C00014000 | 4/15/2025 11:54 AM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 49 | 55.47% |
| TWO250516C00015000 | 4/4/2025 9:30 AM | 15 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 101.17% |
| TWO250516C00022000 | 4/7/2025 9:30 AM | 22 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 134.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWO250516P00007000 | 4/11/2025 10:52 AM | 7 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | - | 10 | 119.92% |
| TWO250516P00008000 | 4/9/2025 1:14 PM | 8 | 0.15 | 0.00 | 0.60 | 0.00 | 0.00% | - | 3 | 120.51% |
| TWO250516P00009000 | 4/10/2025 12:27 PM | 9 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | - | 3 | 94.53% |
| TWO250516P00010000 | 4/17/2025 11:04 AM | 10 | 0.23 | 0.10 | 0.25 | 0.05 | 27.78% | 1 | 49 | 52.54% |
| TWO250516P00011000 | 4/17/2025 11:15 AM | 11 | 0.45 | 0.40 | 0.50 | -0.02 | -4.26% | 2 | 100 | 39.26% |
| TWO250516P00012000 | 4/16/2025 3:56 PM | 12 | 1.29 | 1.00 | 1.15 | 0.00 | 0.00% | 2 | 61 | 35.94% |
| TWO250516P00013000 | 4/7/2025 1:57 PM | 13 | 1.75 | 1.80 | 2.10 | 0.00 | 0.00% | 22 | 2 | 46.09% |
| TWO250516P00014000 | 4/7/2025 3:51 PM | 14 | 3.00 | 2.80 | 3.40 | 0.00 | 0.00% | 1 | 0 | 60.16% |
| TWO250516P00015000 | 3/31/2025 10:11 AM | 15 | 2.16 | 3.90 | 4.10 | 0.00 | 0.00% | - | 0 | 72.27% |
Related Tickers
ARR ARMOUR Residential REIT, Inc.
14.30
+2.36%
CIM Chimera Investment Corporation
11.39
+3.45%
MFA MFA Financial, Inc.
8.98
+4.06%
DX Dynex Capital, Inc.
11.67
+0.69%
ORC Orchid Island Capital, Inc.
6.55
+2.50%
IVR Invesco Mortgage Capital Inc.
6.66
+3.26%
NLY Annaly Capital Management, Inc.
17.90
+1.53%
NYMT New York Mortgage Trust, Inc.
5.43
+1.88%
MITT AG Mortgage Investment Trust, Inc.
6.28
+2.45%
AGNC AGNC Investment Corp.
8.34
+0.48%