TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC260116C00000500 | 2024-05-02 1:14PM EDT | 0.50 | 1.33 | 1.05 | 1.15 | 0.00 | - | 10 | 388 | 91.41% |
| TMC260116C00001000 | 2024-05-03 10:27AM EDT | 1.00 | 0.90 | 0.70 | 0.95 | -0.05 | -5.26% | 2 | 1,564 | 86.72% |
| TMC260116C00001500 | 2024-05-02 11:29AM EDT | 1.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 2 | 616 | 110.16% |
| TMC260116C00002000 | 2024-05-02 3:05PM EDT | 2.00 | 0.70 | 0.60 | 0.75 | +0.05 | +7.69% | 5 | 793 | 107.03% |
| TMC260116C00002500 | 2024-04-15 9:36AM EDT | 2.50 | 0.76 | 0.00 | 0.70 | 0.00 | - | 30 | 161 | 75.39% |
| TMC260116C00003000 | 2024-05-01 3:25PM EDT | 3.00 | 0.60 | 0.50 | 1.00 | 0.00 | - | 1 | 331 | 137.11% |
| TMC260116C00003500 | 2024-04-30 2:56PM EDT | 3.50 | 0.50 | 0.40 | 2.65 | 0.00 | - | 1 | 11 | 0.00% |
| TMC260116C00004000 | 2024-05-01 10:45AM EDT | 4.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 1,198 | 112.50% |
| TMC260116C00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 12 | 2,054 | 111.91% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC260116P00000500 | 2024-05-01 2:01PM EDT | 0.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 100 | 12,535 | 105.47% |
| TMC260116P00001000 | 2024-04-26 3:03PM EDT | 1.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 7 | 730 | 78.91% |
| TMC260116P00001500 | 2024-04-24 11:09AM EDT | 1.50 | 0.83 | 0.75 | 1.10 | 0.00 | - | 5 | 91 | 133.59% |
| TMC260116P00002000 | 2024-03-18 9:36AM EDT | 2.00 | 1.20 | 0.75 | 1.30 | 0.00 | - | 1 | 9 | 87.50% |
| TMC260116P00002500 | 2024-03-18 9:37AM EDT | 2.50 | 1.60 | 1.40 | 1.70 | 0.00 | - | 2 | 2 | 102.54% |
| TMC260116P00003000 | 2024-01-31 1:17PM EDT | 3.00 | 2.10 | 0.50 | 2.60 | 0.00 | - | 1 | 11 | 199.61% |
| TMC260116P00005000 | 2024-04-22 12:28PM EDT | 5.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 2 | 5 | 100.39% |
© 2024 Yahoo. All rights reserved.