The Timken Company (TKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240517C00075000 | 2024-04-16 9:37AM EDT | 75.00 | 10.42 | 12.30 | 16.80 | 0.00 | - | - | 1 | 115.82% |
| TKR240517C00085000 | 2024-05-03 10:32AM EDT | 85.00 | 5.40 | 3.30 | 5.00 | -0.86 | -13.74% | 5 | 289 | 29.40% |
| TKR240517C00090000 | 2024-05-03 2:11PM EDT | 90.00 | 1.50 | 1.20 | 1.40 | 0.00 | - | 68 | 433 | 23.41% |
| TKR240517C00095000 | 2024-05-02 12:21PM EDT | 95.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 87 | 23.68% |
| TKR240517C00100000 | 2024-04-30 9:54AM EDT | 100.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 6 | 6 | 58.35% |
| TKR240517C00105000 | 2024-04-11 12:57PM EDT | 105.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 26 | 60.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240517P00070000 | 2024-04-15 1:30PM EDT | 70.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | - | 27 | 109.96% |
| TKR240517P00075000 | 2024-05-01 10:21AM EDT | 75.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 65 | 68.26% |
| TKR240517P00080000 | 2024-05-01 12:25PM EDT | 80.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 11 | 366 | 61.13% |
| TKR240517P00085000 | 2024-05-03 12:10PM EDT | 85.00 | 0.45 | 0.35 | 0.45 | -0.40 | -47.06% | 5 | 501 | 28.08% |
| TKR240517P00090000 | 2024-05-03 2:13PM EDT | 90.00 | 1.80 | 1.85 | 2.05 | -0.70 | -28.00% | 12 | 58 | 25.44% |
| TKR240517P00095000 | 2024-04-30 9:46AM EDT | 95.00 | 3.12 | 4.10 | 8.00 | 0.00 | - | 2 | 2 | 65.89% |
© 2024 Yahoo. All rights reserved.