TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC260116C00000500 | 2024-07-26 2:33PM EDT | 0.50 | 0.81 | 0.65 | 0.85 | -0.04 | -4.71% | 1 | 481 | 86.72% |
| TMC260116C00001000 | 2024-07-25 10:51AM EDT | 1.00 | 0.65 | 0.55 | 0.95 | -0.04 | -5.80% | 18 | 2,001 | 144.14% |
| TMC260116C00001500 | 2024-07-26 3:34PM EDT | 1.50 | 0.48 | 0.20 | 0.65 | -0.12 | -20.00% | 1 | 6,516 | 95.31% |
| TMC260116C00002000 | 2024-07-25 2:57PM EDT | 2.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 10 | 863 | 106.64% |
| TMC260116C00002500 | 2024-07-24 3:49PM EDT | 2.50 | 0.40 | 0.00 | 1.30 | 0.00 | - | 11 | 224 | 166.80% |
| TMC260116C00003000 | 2024-07-25 10:51AM EDT | 3.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 25 | 555 | 117.19% |
| TMC260116C00003500 | 2024-05-20 1:56PM EDT | 3.50 | 0.40 | 0.30 | 1.70 | 0.00 | - | 1 | 12 | 285.94% |
| TMC260116C00004000 | 2024-07-25 10:17AM EDT | 4.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 1,253 | 120.70% |
| TMC260116C00005000 | 2024-07-25 12:54PM EDT | 5.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 2,631 | 125.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC260116P00000500 | 2024-06-14 11:30AM EDT | 0.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 12,536 | 101.56% |
| TMC260116P00001000 | 2024-07-22 10:23AM EDT | 1.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 1 | 735 | 74.22% |
| TMC260116P00001500 | 2024-07-24 12:07PM EDT | 1.50 | 0.90 | 0.80 | 0.95 | 0.00 | - | 2 | 127 | 117.19% |
| TMC260116P00002000 | 2024-03-18 9:36AM EDT | 2.00 | 1.20 | 0.75 | 1.30 | 0.00 | - | 1 | 9 | 68.36% |
| TMC260116P00002500 | 2024-07-11 10:41AM EDT | 2.50 | 1.55 | 0.05 | 2.10 | 0.00 | - | 3 | 5 | 192.58% |
| TMC260116P00003000 | 2024-07-25 3:22PM EDT | 3.00 | 2.10 | 2.10 | 2.25 | 0.00 | - | 1 | 12 | 114.84% |
| TMC260116P00005000 | 2024-07-17 10:08AM EDT | 5.00 | 3.80 | 2.45 | 5.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.