TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC240517C00000500 | 2024-04-11 9:34AM EDT | 0.50 | 1.45 | 0.40 | 2.00 | 0.00 | - | 3 | 4 | 593.75% |
| TMC240517C00001000 | 2024-04-26 3:26PM EDT | 1.00 | 0.60 | 0.45 | 0.75 | -0.02 | -3.23% | 3 | 402 | 162.50% |
| TMC240517C00001500 | 2024-04-26 3:56PM EDT | 1.50 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 33 | 3,088 | 93.75% |
| TMC240517C00002000 | 2024-04-26 3:44PM EDT | 2.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 65 | 7,534 | 134.38% |
| TMC240517C00002500 | 2024-04-26 3:54PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 3,335 | 140.63% |
| TMC240517C00003000 | 2024-04-24 12:10PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,270 | 178.13% |
| TMC240517C00003500 | 2024-04-10 12:14PM EDT | 3.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 22 | 240.63% |
| TMC240517C00004000 | 2024-04-11 10:14AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 409 | 231.25% |
| TMC240517C00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 354 | 309.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC240517P00000500 | 2024-01-03 3:56PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 412.50% |
| TMC240517P00001000 | 2024-04-24 12:27PM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 18,104 | 193.75% |
| TMC240517P00001500 | 2024-04-26 1:58PM EDT | 1.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 15 | 7,876 | 107.81% |
| TMC240517P00002000 | 2024-04-26 1:41PM EDT | 2.00 | 0.50 | 0.45 | 0.60 | +0.01 | +2.04% | 5 | 232 | 150.00% |
| TMC240517P00002500 | 2024-04-10 12:45PM EDT | 2.50 | 0.78 | 0.90 | 1.05 | 0.00 | - | 6 | 12 | 164.06% |
| TMC240517P00003000 | 2024-04-18 10:03AM EDT | 3.00 | 1.35 | 0.90 | 2.20 | 0.00 | - | 1 | 1 | 275.00% |
| TMC240517P00003500 | 2024-04-10 3:41PM EDT | 3.50 | 1.75 | 1.80 | 2.95 | 0.00 | - | - | 1 | 540.63% |
| TMC240517P00004000 | 2024-04-10 3:56PM EDT | 4.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 1 | 1 | 260.94% |
© 2024 Yahoo. All rights reserved.