TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC240517C00001000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 0.53 | 0.45 | 0.55 | +0.03 | +6.00% | 5 | 333 | 300.00% |
| TMC240621C00001000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 35 | 115.63% |
| TMC240816C00001000 | 2024-05-09 11:38AM EDT | 2024-08-16 | 0.60 | 0.50 | 0.60 | 0.00 | - | 4 | 659 | 103.91% |
| TMC241115C00001000 | 2024-05-08 10:30AM EDT | 2024-11-15 | 0.65 | 0.55 | 0.75 | 0.00 | - | 1 | 92 | 110.94% |
| TMC250117C00001000 | 2024-05-08 11:37AM EDT | 2025-01-17 | 0.60 | 0.60 | 0.70 | 0.00 | - | 25 | 1,836 | 96.09% |
| TMC260116C00001000 | 2024-05-09 1:05PM EDT | 2026-01-16 | 0.92 | 0.75 | 0.90 | +0.07 | +8.24% | 45 | 1,591 | 95.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC240517P00001000 | 2024-05-07 3:23PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 18,110 | 256.25% |
| TMC240621P00001000 | 2024-05-09 2:28PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 98.44% |
| TMC240816P00001000 | 2024-05-06 10:54AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 267 | 109.38% |
| TMC241115P00001000 | 2024-04-29 12:36PM EDT | 2024-11-15 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 1,070 | 114.45% |
| TMC250117P00001000 | 2024-04-24 10:41AM EDT | 2025-01-17 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 1 | 498 | 114.06% |
| TMC260116P00001000 | 2024-05-10 10:02AM EDT | 2026-01-16 | 0.40 | 0.00 | 0.50 | -0.05 | -11.11% | 1 | 730 | 73.05% |
© 2024 Yahoo. All rights reserved.