Teekay Tankers Ltd. (TNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115C00038000 | 2024-05-14 3:47PM EDT | 38.00 | 30.40 | 28.50 | 32.40 | 0.00 | - | - | 2 | 81.40% |
| TNK241115C00040000 | 2024-05-14 3:47PM EDT | 40.00 | 30.40 | 30.30 | 35.00 | +30.40 | - | - | 2 | 122.78% |
| TNK241115C00043000 | 2024-05-21 10:13AM EDT | 43.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TNK241115C00045000 | 2024-05-08 1:27PM EDT | 45.00 | 19.90 | 25.80 | 30.50 | 0.00 | - | 10 | 12 | 108.28% |
| TNK241115C00048000 | 2024-05-09 11:50AM EDT | 48.00 | 20.30 | 21.40 | 25.50 | 0.00 | - | - | 4 | 83.09% |
| TNK241115C00050000 | 2024-05-09 11:50AM EDT | 50.00 | 20.30 | 22.20 | 25.10 | 0.00 | - | 3 | 4 | 94.73% |
| TNK241115C00053000 | 2024-05-15 1:06PM EDT | 53.00 | 18.20 | 14.30 | 16.80 | 0.00 | - | - | 15 | 54.71% |
| TNK241115C00055000 | 2024-05-15 1:06PM EDT | 55.00 | 18.20 | 17.90 | 21.20 | 0.00 | - | 1 | 15 | 84.59% |
| TNK241115C00058000 | 2024-05-17 3:52PM EDT | 58.00 | 14.10 | 10.90 | 13.10 | 0.00 | - | - | 43 | 51.10% |
| TNK241115C00060000 | 2024-06-18 9:30AM EDT | 60.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TNK241115C00063000 | 2024-06-18 12:56PM EDT | 63.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| TNK241115C00065000 | 2024-06-07 2:20PM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TNK241115C00068000 | 2024-06-10 1:45PM EDT | 68.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.78% |
| TNK241115C00070000 | 2024-06-18 11:51AM EDT | 70.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| TNK241115C00073000 | 2024-06-18 11:51AM EDT | 73.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| TNK241115C00075000 | 2024-05-17 10:12AM EDT | 75.00 | 6.20 | 6.00 | 6.80 | -0.10 | -1.59% | 5 | 17 | 55.97% |
| TNK241115C00078000 | 2024-06-12 11:59AM EDT | 78.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 6.25% |
| TNK241115C00080000 | 2024-06-17 11:39AM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| TNK241115C00083000 | 2024-05-30 2:14PM EDT | 83.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| TNK241115C00085000 | 2024-05-16 12:14PM EDT | 85.00 | 3.55 | 2.90 | 4.70 | 0.00 | - | 2 | 27 | 55.08% |
| TNK241115C00088000 | 2024-06-13 11:00AM EDT | 88.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TNK241115C00090000 | 2024-06-12 11:00AM EDT | 90.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115P00028000 | 2024-05-27 12:07AM EDT | 28.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00030000 | 2024-03-18 12:32PM EDT | 30.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | - | 1 | 62.50% |
| TNK241115P00033000 | 2024-05-27 12:07AM EDT | 33.00 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00035000 | 2024-03-20 11:39AM EDT | 35.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 63.87% |
| TNK241115P00038000 | 2024-05-27 12:07AM EDT | 38.00 | 0.73 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 0.73 | 0.00 | 1.65 | 0.00 | - | 3 | 216 | 59.86% |
| TNK241115P00043000 | 2024-05-15 12:53PM EDT | 43.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | - | 408 | 46.70% |
| TNK241115P00045000 | 2024-05-15 12:53PM EDT | 45.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 500 | 408 | 39.36% |
| TNK241115P00048000 | 2024-06-04 3:40PM EDT | 48.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 1,024 | 12.50% |
| TNK241115P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 605 | 37.13% |
| TNK241115P00053000 | 2024-06-14 9:30AM EDT | 53.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| TNK241115P00055000 | 2024-06-14 3:43PM EDT | 55.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 6.25% |
| TNK241115P00058000 | 2024-05-17 9:46AM EDT | 58.00 | 2.75 | 1.65 | 3.10 | 0.00 | - | - | 105 | 41.27% |
| TNK241115P00060000 | 2024-06-14 10:49AM EDT | 60.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TNK241115P00063000 | 2024-06-14 10:49AM EDT | 63.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 3.13% |
| TNK241115P00065000 | 2024-06-11 9:57AM EDT | 65.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| TNK241115P00068000 | 2024-05-31 10:13AM EDT | 68.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TNK241115P00070000 | 2024-04-19 11:24AM EDT | 70.00 | 16.00 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 24.13% |
| TNK241115P00073000 | 2024-06-04 12:36PM EDT | 73.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TNK241115P00075000 | 2024-06-14 1:05PM EDT | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.