Travel + Leisure Co. (TNL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240816C00035000 | 2024-01-12 11:23AM EDT | 35.00 | 6.40 | 7.40 | 7.60 | 0.00 | - | - | 4 | 0.00% |
| TNL240816C00040000 | 2024-04-25 1:38PM EDT | 40.00 | 7.00 | 5.60 | 6.00 | 0.00 | - | 1 | 6 | 34.28% |
| TNL240816C00042500 | 2024-04-22 11:57AM EDT | 42.50 | 4.00 | 3.90 | 4.40 | 0.00 | - | 20 | 20 | 34.13% |
| TNL240816C00045000 | 2024-05-01 11:50AM EDT | 45.00 | 2.00 | 2.50 | 3.30 | 0.00 | - | 10 | 303 | 35.99% |
| TNL240816C00047500 | 2024-04-29 3:40PM EDT | 47.50 | 1.80 | 1.40 | 1.60 | 0.00 | - | 1 | 245 | 28.20% |
| TNL240816C00050000 | 2024-05-03 11:22AM EDT | 50.00 | 0.95 | 0.75 | 0.90 | -0.10 | -9.52% | 26 | 47 | 27.52% |
| TNL240816C00052500 | 2024-04-10 9:52AM EDT | 52.50 | 1.15 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 27.52% |
| TNL240816C00055000 | 2024-04-30 9:52AM EDT | 55.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 7 | 36.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240816P00027500 | 2024-02-13 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 62.21% |
| TNL240816P00030000 | 2024-01-11 10:43AM EDT | 30.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 7 | 54 | 61.91% |
| TNL240816P00032500 | 2024-01-12 11:43AM EDT | 32.50 | 1.50 | 0.95 | 1.05 | 0.00 | - | 26 | 33 | 59.35% |
| TNL240816P00035000 | 2024-01-12 11:42AM EDT | 35.00 | 2.10 | 1.40 | 1.55 | 0.00 | - | 99 | 251 | 57.52% |
| TNL240816P00037500 | 2024-02-21 10:58AM EDT | 37.50 | 1.65 | 0.55 | 0.70 | 0.00 | - | 2 | 57 | 34.62% |
| TNL240816P00040000 | 2024-04-22 12:16PM EDT | 40.00 | 1.25 | 0.90 | 1.00 | 0.00 | - | 1 | 74 | 30.20% |
| TNL240816P00042500 | 2024-03-22 1:01PM EDT | 42.50 | 1.60 | 2.25 | 2.50 | 0.00 | - | 1 | 67 | 37.49% |
| TNL240816P00045000 | 2024-04-26 12:18PM EDT | 45.00 | 2.20 | 2.60 | 2.75 | 0.00 | - | 1 | 7 | 27.10% |
| TNL240816P00047500 | 2024-03-26 1:14PM EDT | 47.50 | 3.20 | 3.60 | 3.80 | 0.00 | - | 10 | 11 | 21.44% |
| TNL240816P00057500 | 2024-04-25 1:38PM EDT | 57.50 | 11.70 | 12.30 | 14.30 | 0.00 | - | - | 3 | 53.35% |
© 2024 Yahoo. All rights reserved.