UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.68 -0.95 (-1.15%) GOLD FUTURES
2,303.70 -54.00 (-2.29%) DOW
37,962.07 -424.02 (-1.10%) Bitcoin GBP
47,994.31 -2,193.30 (-4.37%)
Travel + Leisure Co. (TNL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240517C00022500 | 2023-10-12 9:44AM EDT | 22.50 | 12.36 | 11.10 | 15.00 | 0.00 | - | - | 28 | 0.00% |
| TNL240517C00030000 | 2023-11-09 2:55PM EDT | 30.00 | 6.50 | 8.70 | 11.10 | 0.00 | - | - | 5 | 0.00% |
| TNL240517C00035000 | 2023-11-06 4:02PM EDT | 35.00 | 3.30 | 3.80 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| TNL240517C00037500 | 2024-02-12 3:16PM EDT | 37.50 | 5.80 | 7.90 | 8.30 | 0.00 | - | 1 | 13 | 120.41% |
| TNL240517C00040000 | 2024-04-25 12:34PM EDT | 40.00 | 6.00 | 3.90 | 4.10 | 0.00 | - | 1 | 525 | 43.75% |
| TNL240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 2.45 | 1.80 | 2.40 | 0.00 | - | 24 | 134 | 45.46% |
| TNL240517C00045000 | 2024-04-29 2:44PM EDT | 45.00 | 1.35 | 0.50 | 0.75 | 0.00 | - | 38 | 79 | 33.06% |
| TNL240517C00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.80 | 0.05 | 0.20 | 0.00 | - | 599 | 480 | 32.42% |
| TNL240517C00050000 | 2024-04-24 9:56AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 50.88% |
| TNL240517C00052500 | 2024-04-01 11:42AM EDT | 52.50 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 1 | 60.25% |
| TNL240517C00055000 | 2024-03-25 11:26AM EDT | 55.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 65.63% |
| TNL240517C00060000 | 2024-03-25 9:37AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240517P00025000 | 2023-09-18 3:25PM EDT | 25.00 | 0.58 | 0.80 | 0.90 | 0.00 | - | - | 1 | 209.77% |
| TNL240517P00027500 | 2024-01-25 10:31AM EDT | 27.50 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 243.85% |
| TNL240517P00032500 | 2024-01-04 12:10PM EDT | 32.50 | 0.82 | 0.45 | 0.60 | 0.00 | - | 31 | 31 | 111.52% |
| TNL240517P00035000 | 2024-03-22 11:18AM EDT | 35.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 81.54% |
| TNL240517P00037500 | 2024-04-23 9:51AM EDT | 37.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 68.16% |
| TNL240517P00040000 | 2024-04-29 10:02AM EDT | 40.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 546 | 34.67% |
| TNL240517P00042500 | 2024-04-24 1:44PM EDT | 42.50 | 0.20 | 0.50 | 0.60 | 0.00 | - | 2 | 24 | 28.76% |
| TNL240517P00045000 | 2024-04-30 1:42PM EDT | 45.00 | 1.70 | 1.65 | 2.45 | +0.70 | +70.00% | 1 | 21 | 43.85% |
| TNL240517P00047500 | 2024-04-26 12:43PM EDT | 47.50 | 1.90 | 3.70 | 4.00 | 0.00 | - | 16 | 19 | 32.42% |
© 2024 Yahoo. All rights reserved.