Tellurian Inc. (TELL)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TELL220930C00000500 | 2022-09-29 1:00PM EDT | 0.50 | 1.80 | 1.50 | 2.20 | 0.00 | - | 1 | 50 | 3,825.00% |
| TELL220930C00001000 | 2022-09-28 2:25PM EDT | 1.00 | 1.50 | 1.00 | 1.60 | 0.00 | - | 1 | 107 | 1,675.00% |
| TELL220930C00001500 | 2022-09-28 1:41PM EDT | 1.50 | 0.90 | 0.75 | 1.20 | -0.01 | -1.10% | 1 | 12 | 1,412.50% |
| TELL220930C00002000 | 2022-09-30 11:53AM EDT | 2.00 | 0.52 | 0.45 | 0.55 | +0.20 | +62.50% | 64 | 175 | 50.00% |
| TELL220930C00002500 | 2022-09-30 11:54AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 315 | 2,611 | 96.88% |
| TELL220930C00003000 | 2022-09-30 11:54AM EDT | 3.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 53 | 1,456 | 293.75% |
| TELL220930C00003500 | 2022-09-29 9:48AM EDT | 3.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,828 | 456.25% |
| TELL220930C00004000 | 2022-09-29 10:14AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,179 | 575.00% |
| TELL220930C00004500 | 2022-09-28 3:45PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,302 | 687.50% |
| TELL220930C00005000 | 2022-09-22 2:52PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 914 | 775.00% |
| TELL220930C00005500 | 2022-09-21 10:49AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 737 | 850.00% |
| TELL220930C00006000 | 2022-09-16 9:35AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 126 | 472 | 925.00% |
| TELL220930C00006500 | 2022-08-23 10:06AM EDT | 6.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 1,225.00% |
| TELL220930C00007000 | 2022-09-12 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 1,037.50% |
| TELL220930C00007500 | 2022-08-18 1:11PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 1,237.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TELL220930P00001000 | 2022-09-23 11:25AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 110 | 1,150.00% |
| TELL220930P00001500 | 2022-09-26 9:47AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 526 | 687.50% |
| TELL220930P00002000 | 2022-09-30 9:55AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 1,476 | 362.50% |
| TELL220930P00002500 | 2022-09-30 11:53AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 72 | 556 | 96.88% |
| TELL220930P00003000 | 2022-09-30 12:00PM EDT | 3.00 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 18 | 560 | 293.75% |
| TELL220930P00003500 | 2022-09-30 11:53AM EDT | 3.50 | 1.00 | 0.95 | 1.05 | -0.15 | -13.04% | 3 | 136 | 100.00% |
| TELL220930P00004000 | 2022-09-28 12:21PM EDT | 4.00 | 1.61 | 1.45 | 1.55 | -0.02 | -1.23% | 62 | 337 | 200.00% |
| TELL220930P00004500 | 2022-09-29 3:42PM EDT | 4.50 | 2.15 | 1.95 | 2.10 | 0.00 | - | 2 | 8 | 687.50% |
| TELL220930P00005000 | 2022-08-29 9:37AM EDT | 5.00 | 1.25 | 2.55 | 2.70 | 0.00 | - | 13 | 0 | 1,143.75% |
| TELL220930P00005500 | 2022-09-15 11:01AM EDT | 5.50 | 1.65 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 200.00% |
| TELL220930P00006000 | 2022-09-06 12:47PM EDT | 6.00 | 1.75 | 3.40 | 3.70 | 0.00 | - | - | 0 | 1,056.25% |
| TELL220930P00007000 | 2022-09-20 11:43AM EDT | 7.00 | 3.96 | 4.40 | 4.70 | 0.00 | - | - | 0 | 1,187.50% |
© 2022 Yahoo. All rights reserved.
