The Timken Company (TKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR241220C00060000 | 2024-04-25 10:17AM EDT | 60.00 | 26.90 | 26.90 | 31.00 | 0.00 | - | - | 1 | 90.00% |
| TKR241220C00070000 | 2024-04-25 10:47AM EDT | 70.00 | 18.02 | 19.70 | 20.20 | 0.00 | - | - | 1 | 69.82% |
| TKR241220C00075000 | 2024-04-25 9:47AM EDT | 75.00 | 14.30 | 15.60 | 17.60 | 0.00 | - | - | 2 | 65.37% |
| TKR241220C00080000 | 2024-06-20 11:22AM EDT | 80.00 | 8.20 | 6.40 | 6.70 | 0.00 | - | 2 | 3 | 30.04% |
| TKR241220C00085000 | 2024-06-04 1:52PM EDT | 85.00 | 6.82 | 4.00 | 4.30 | 0.00 | - | 7 | 38 | 28.30% |
| TKR241220C00090000 | 2024-06-26 10:42AM EDT | 90.00 | 2.32 | 2.40 | 2.70 | 0.00 | - | 2 | 14 | 27.61% |
| TKR241220C00095000 | 2024-06-25 11:15AM EDT | 95.00 | 1.74 | 1.40 | 1.70 | 0.00 | - | 2 | 391 | 27.60% |
| TKR241220C00100000 | 2024-06-24 11:47AM EDT | 100.00 | 1.35 | 0.75 | 1.10 | 0.00 | - | 4 | 19 | 28.06% |
| TKR241220C00105000 | 2024-06-07 12:10PM EDT | 105.00 | 0.95 | 0.45 | 0.70 | 0.00 | - | 5 | 11 | 28.42% |
| TKR241220C00110000 | 2024-05-15 3:01PM EDT | 110.00 | 2.25 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 46.02% |
| TKR241220C00120000 | 2024-04-30 9:46AM EDT | 120.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 49.10% |
| TKR241220C00130000 | 2024-05-28 3:09PM EDT | 130.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 57.28% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR241220P00060000 | 2024-05-09 9:43AM EDT | 60.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 32.74% |
| TKR241220P00070000 | 2024-06-17 10:05AM EDT | 70.00 | 2.05 | 1.75 | 2.15 | 0.00 | - | 1 | 139 | 28.44% |
| TKR241220P00075000 | 2024-06-25 10:08AM EDT | 75.00 | 2.75 | 3.10 | 3.30 | 0.00 | - | 3 | 11 | 25.66% |
| TKR241220P00080000 | 2024-06-28 3:17PM EDT | 80.00 | 5.30 | 5.00 | 5.20 | +1.20 | +29.27% | 13 | 9 | 23.84% |
| TKR241220P00085000 | 2024-05-02 3:19PM EDT | 85.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | - | 6 | 7.15% |
© 2024 Yahoo. All rights reserved.