Teekay Tankers Ltd. (TNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517C00025000 | 2024-01-22 4:29PM EDT | 25.00 | 33.70 | 31.00 | 35.50 | 0.00 | - | 13 | 8 | 269.53% |
| TNK240517C00030000 | 2024-02-15 1:24PM EDT | 30.00 | 28.50 | 23.60 | 28.50 | 0.00 | - | 1 | 12 | 236.91% |
| TNK240517C00035000 | 2024-03-18 10:58AM EDT | 35.00 | 20.86 | 21.50 | 24.00 | 0.00 | - | 4 | 4 | 126.95% |
| TNK240517C00040000 | 2024-04-25 3:25PM EDT | 40.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNK240517C00045000 | 2024-04-01 10:02AM EDT | 45.00 | 14.90 | 11.70 | 15.10 | 0.00 | - | 4 | 20 | 107.62% |
| TNK240517C00050000 | 2024-04-29 2:10PM EDT | 50.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| TNK240517C00055000 | 2024-04-30 9:53AM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNK240517C00060000 | 2024-05-01 10:23AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TNK240517C00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TNK240517C00070000 | 2024-04-12 3:03PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TNK240517C00075000 | 2024-01-30 3:39PM EDT | 75.00 | 2.20 | 0.20 | 0.40 | 0.00 | - | 34 | 38 | 81.84% |
| TNK240517C00080000 | 2024-04-18 10:17AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNK240517C00085000 | 2024-01-24 4:37PM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 55 | 114.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517P00022500 | 2023-12-15 3:57PM EDT | 22.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 204.69% |
| TNK240517P00030000 | 2024-04-01 3:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 138.28% |
| TNK240517P00035000 | 2024-04-01 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 291 | 143.95% |
| TNK240517P00040000 | 2024-04-30 10:13AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNK240517P00045000 | 2024-04-30 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TNK240517P00050000 | 2024-04-30 11:21AM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TNK240517P00055000 | 2024-04-30 12:59PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| TNK240517P00060000 | 2024-04-29 10:55AM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TNK240517P00065000 | 2024-04-25 11:52AM EDT | 65.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNK240517P00070000 | 2024-03-08 11:04AM EDT | 70.00 | 15.50 | 9.00 | 12.70 | 0.00 | - | 1 | 1 | 65.82% |
© 2024 Yahoo. All rights reserved.