UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,849.96 +291.85 (+0.74%) Bitcoin GBP
51,768.29 +3,340.02 (+6.90%)
Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
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 | 0.00% |
| TNK240517C00030000 | 2024-02-15 1:24PM EDT | 30.00 | 28.50 | 23.60 | 28.50 | 0.00 | - | 1 | 12 | 0.00% |
| TNK240517C00035000 | 2024-03-18 10:58AM EDT | 35.00 | 20.86 | 21.50 | 24.00 | 0.00 | - | 4 | 4 | 0.00% |
| TNK240517C00040000 | 2024-05-14 3:47PM EDT | 40.00 | 30.10 | 29.10 | 33.40 | 0.00 | - | 2 | 117 | 375.00% |
| TNK240517C00045000 | 2024-05-14 3:36PM EDT | 45.00 | 24.63 | 23.80 | 27.60 | 0.00 | - | 1 | 20 | 465.92% |
| TNK240517C00050000 | 2024-05-15 11:52AM EDT | 50.00 | 20.20 | 19.20 | 22.80 | +2.01 | +11.05% | 1 | 307 | 193.36% |
| TNK240517C00055000 | 2024-05-13 10:00AM EDT | 55.00 | 13.60 | 15.50 | 17.50 | 0.00 | - | 12 | 416 | 219.34% |
| TNK240517C00060000 | 2024-05-15 2:05PM EDT | 60.00 | 10.95 | 10.60 | 11.60 | +1.15 | +11.73% | 10 | 851 | 119.92% |
| TNK240517C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 4.90 | 5.50 | 7.60 | +1.50 | +44.12% | 12 | 528 | 105.47% |
| TNK240517C00070000 | 2024-05-15 12:39PM EDT | 70.00 | 1.25 | 1.30 | 1.60 | +1.02 | +443.48% | 4 | 63 | 42.58% |
| TNK240517C00075000 | 2024-05-15 11:59AM EDT | 75.00 | 0.70 | 0.00 | 0.30 | +0.30 | +75.00% | 1 | 41 | 59.28% |
| TNK240517C00080000 | 2024-05-09 10:48AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,017 | 107.03% |
| TNK240517C00085000 | 2024-01-24 4:37PM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 55 | 143.46% |
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 | 554.69% |
| TNK240517P00030000 | 2024-04-01 3:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 401.56% |
| TNK240517P00035000 | 2024-04-01 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 291 | 432.81% |
| TNK240517P00040000 | 2024-05-02 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 422 | 253.13% |
| TNK240517P00045000 | 2024-04-30 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 176 | 224.22% |
| TNK240517P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 453 | 177.34% |
| TNK240517P00055000 | 2024-05-13 10:25AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 858 | 133.59% |
| TNK240517P00060000 | 2024-05-14 12:06PM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 11 | 155 | 141.21% |
| TNK240517P00065000 | 2024-05-14 9:35AM EDT | 65.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 78 | 70.70% |
| TNK240517P00070000 | 2024-05-15 11:43AM EDT | 70.00 | 0.90 | 0.00 | 0.50 | -1.12 | -55.45% | 4 | 44 | 34.57% |
© 2024 Yahoo. All rights reserved.