UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,979.16 +3,439.88 (+7.09%)
Teekay Tankers Ltd. (TNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816C00030000 | 2024-04-11 9:44AM EDT | 30.00 | 28.90 | 37.30 | 41.50 | 0.00 | - | 1 | 1 | 67.97% |
| TNK240816C00045000 | 2024-05-14 3:36PM EDT | 45.00 | 24.89 | 25.10 | 29.30 | 0.00 | - | 1 | 3 | 66.24% |
| TNK240816C00050000 | 2024-05-14 1:40PM EDT | 50.00 | 19.90 | 21.20 | 24.30 | 0.00 | - | 10 | 171 | 63.35% |
| TNK240816C00055000 | 2024-05-09 10:34AM EDT | 55.00 | 13.81 | 16.70 | 19.40 | 0.00 | - | 7 | 65 | 54.39% |
| TNK240816C00060000 | 2024-05-15 1:31PM EDT | 60.00 | 12.85 | 13.00 | 13.50 | +2.25 | +21.23% | 200 | 537 | 46.29% |
| TNK240816C00065000 | 2024-05-15 3:57PM EDT | 65.00 | 9.29 | 8.50 | 9.60 | +2.08 | +28.85% | 4 | 254 | 42.09% |
| TNK240816C00070000 | 2024-05-15 1:10PM EDT | 70.00 | 5.80 | 5.00 | 6.30 | +1.20 | +26.09% | 28 | 429 | 38.70% |
| TNK240816C00075000 | 2024-05-14 12:19PM EDT | 75.00 | 2.70 | 3.60 | 3.90 | 0.00 | - | 1 | 431 | 37.05% |
| TNK240816C00080000 | 2024-05-15 12:11PM EDT | 80.00 | 1.82 | 2.05 | 2.30 | +0.21 | +13.04% | 1 | 107 | 36.30% |
| TNK240816C00085000 | 2024-04-11 10:54AM EDT | 85.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 1 | 103 | 36.96% |
| TNK240816C00090000 | 2024-04-05 1:19PM EDT | 90.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 7 | 7 | 51.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816P00025000 | 2024-04-03 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 86.33% |
| TNK240816P00030000 | 2024-02-23 10:36AM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 91.41% |
| TNK240816P00035000 | 2024-04-01 9:53AM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 389 | 68.36% |
| TNK240816P00040000 | 2024-05-02 12:36PM EDT | 40.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 570 | 54.88% |
| TNK240816P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 185 | 47.85% |
| TNK240816P00050000 | 2024-05-10 10:24AM EDT | 50.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 13 | 145 | 51.25% |
| TNK240816P00055000 | 2024-05-10 10:24AM EDT | 55.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 115 | 155 | 43.58% |
| TNK240816P00060000 | 2024-05-14 9:32AM EDT | 60.00 | 1.70 | 0.90 | 1.95 | 0.00 | - | 1 | 34 | 45.51% |
| TNK240816P00065000 | 2024-05-14 3:17PM EDT | 65.00 | 2.75 | 2.05 | 2.50 | 0.00 | - | 52 | 55 | 36.96% |
| TNK240816P00070000 | 2024-02-01 1:44PM EDT | 70.00 | 12.50 | 14.90 | 16.50 | 0.00 | - | - | 1 | 116.37% |
| TNK240816P00075000 | 2024-01-08 12:10PM EDT | 75.00 | 21.70 | 19.40 | 20.30 | 0.00 | - | 1 | 1 | 123.63% |
© 2024 Yahoo. All rights reserved.