The Timken Company (TKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
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 | 9.20 | 10.30 | 0.00 | - | - | 1 | 54.54% |
| TKR240517C00085000 | 2024-04-23 3:26PM EDT | 85.00 | 3.90 | 2.35 | 2.65 | 0.00 | - | 21 | 46 | 36.55% |
| TKR240517C00090000 | 2024-04-24 3:31PM EDT | 90.00 | 1.15 | 0.70 | 0.90 | 0.00 | - | 51 | 102 | 34.08% |
| TKR240517C00095000 | 2024-04-23 3:29PM EDT | 95.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 15 | 48 | 35.21% |
| TKR240517C00105000 | 2024-04-11 12:57PM EDT | 105.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 26 | 57.96% |
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 | 0.15 | 0.25 | 0.00 | - | - | 27 | 47.66% |
| TKR240517P00075000 | 2024-04-22 9:33AM EDT | 75.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 34 | 42.14% |
| TKR240517P00080000 | 2024-04-24 1:49PM EDT | 80.00 | 0.85 | 1.25 | 2.10 | 0.00 | - | 41 | 260 | 46.19% |
| TKR240517P00085000 | 2024-04-24 3:19PM EDT | 85.00 | 2.55 | 2.45 | 3.30 | 0.00 | - | 28 | 71 | 33.20% |
| TKR240517P00090000 | 2024-04-10 1:08PM EDT | 90.00 | 4.80 | 6.30 | 6.90 | 0.00 | - | 26 | 30 | 35.21% |
| TKR240517P00095000 | 2024-03-25 10:54AM EDT | 95.00 | 8.10 | 8.10 | 9.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.