Tellurian Inc. (TELL)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TELL220715C00000500 | 2021-12-27 12:39PM EDT | 0.50 | 2.55 | 2.35 | 3.20 | 0.00 | - | 2 | 25 | 0.00% |
| TELL220715C00001000 | 2021-12-29 2:46PM EDT | 1.00 | 2.15 | 1.95 | 2.25 | 0.00 | - | 1 | 8 | 0.00% |
| TELL220715C00001500 | 2022-01-05 3:00PM EDT | 1.50 | 1.85 | 1.65 | 1.85 | -0.05 | -2.63% | 100 | 237 | 0.00% |
| TELL220715C00002000 | 2022-01-05 10:35AM EDT | 2.00 | 1.67 | 1.30 | 1.50 | 0.00 | - | 1 | 388 | 0.00% |
| TELL220715C00002500 | 2022-01-05 12:31PM EDT | 2.50 | 1.25 | 1.05 | 1.25 | -0.10 | -7.41% | 7 | 465 | 0.00% |
| TELL220715C00003000 | 2022-01-05 4:01PM EDT | 3.00 | 0.94 | 0.85 | 0.95 | -0.06 | -6.00% | 92 | 229 | 0.00% |
| TELL220715C00003500 | 2022-01-05 4:38PM EDT | 3.50 | 0.70 | 0.65 | 0.85 | -0.19 | -21.35% | 158 | 493 | 0.00% |
| TELL220715C00004000 | 2022-01-05 4:38PM EDT | 4.00 | 0.57 | 0.60 | 0.65 | -0.19 | -25.00% | 52 | 1,321 | 0.00% |
| TELL220715C00004500 | 2022-01-05 3:18PM EDT | 4.50 | 0.55 | 0.45 | 0.60 | -0.03 | -5.17% | 45 | 752 | 59.38% |
| TELL220715C00005000 | 2022-01-05 3:43PM EDT | 5.00 | 0.47 | 0.30 | 0.50 | -0.03 | -6.00% | 30 | 810 | 66.41% |
| TELL220715C00005500 | 2022-01-05 12:44PM EDT | 5.50 | 0.42 | 0.25 | 0.40 | -0.03 | -6.67% | 1 | 288 | 79.69% |
| TELL220715C00006000 | 2022-01-05 4:41PM EDT | 6.00 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 101 | 153 | 94.53% |
| TELL220715C00007000 | 2022-01-05 4:30PM EDT | 7.00 | 0.24 | 0.20 | 0.30 | -0.11 | -31.43% | 222 | 3,096 | 115.04% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TELL220715P00001500 | 2021-12-20 11:29AM EDT | 1.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | 5 | 105 | 262.50% |
| TELL220715P00002000 | 2022-01-05 10:31AM EDT | 2.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 43 | 276.56% |
| TELL220715P00002500 | 2021-12-15 11:59AM EDT | 2.50 | 0.64 | 0.40 | 0.55 | 0.00 | - | 152 | 188 | 270.31% |
| TELL220715P00003000 | 2022-01-04 2:43PM EDT | 3.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 50 | 183 | 280.08% |
| TELL220715P00003500 | 2022-01-05 10:57AM EDT | 3.50 | 1.00 | 1.00 | 1.15 | -0.25 | -20.00% | 1 | 53 | 290.63% |
| TELL220715P00004000 | 2021-12-13 11:25AM EDT | 4.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | - | 7 | 308.20% |
| TELL220715P00005000 | 2021-12-23 1:56PM EDT | 5.00 | 2.40 | 2.25 | 2.35 | 0.00 | - | 2 | 2 | 331.05% |
| TELL220715P00005500 | 2021-11-30 3:14PM EDT | 5.50 | 2.85 | 2.70 | 2.85 | 0.00 | - | - | 2 | 347.66% |
| TELL220715P00006000 | 2021-12-21 10:39AM EDT | 6.00 | 3.35 | 3.10 | 3.30 | 0.00 | - | - | 1 | 353.13% |
| TELL220715P00007000 | 2021-12-27 2:03PM EDT | 7.00 | 4.15 | 4.00 | 4.20 | 0.00 | - | 6 | 54 | 367.58% |
© 2022 Yahoo. All rights reserved.
