Travel + Leisure Co. (TNL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL241115C00032500 | 2024-04-25 1:38PM EDT | 32.50 | 14.10 | 12.10 | 14.90 | 0.00 | - | - | 3 | 65.11% |
| TNL241115C00035000 | 2024-03-14 10:53AM EDT | 35.00 | 11.02 | 10.00 | 12.30 | 0.00 | - | 4 | 4 | 54.66% |
| TNL241115C00037500 | 2024-04-19 2:38PM EDT | 37.50 | 7.80 | 8.20 | 8.60 | 0.00 | - | 1 | 1 | 33.57% |
| TNL241115C00040000 | 2024-04-18 3:28PM EDT | 40.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | 1 | 4 | 31.67% |
| TNL241115C00042500 | 2024-02-15 1:58PM EDT | 42.50 | 4.21 | 6.00 | 6.30 | 0.00 | - | 10 | 37 | 40.36% |
| TNL241115C00045000 | 2024-03-22 12:30PM EDT | 45.00 | 6.00 | 3.40 | 3.60 | 0.00 | - | 1 | 6 | 28.63% |
| TNL241115C00047500 | 2024-04-23 3:10PM EDT | 47.50 | 3.52 | 2.45 | 3.40 | 0.00 | - | 10 | 17 | 34.73% |
| TNL241115C00050000 | 2024-05-02 1:01PM EDT | 50.00 | 1.70 | 1.65 | 4.10 | 0.00 | - | 4 | 40 | 46.53% |
| TNL241115C00055000 | 2024-04-15 12:22PM EDT | 55.00 | 1.20 | 0.70 | 2.05 | 0.00 | - | 18 | 92 | 40.10% |
| TNL241115C00057500 | 2024-04-08 2:58PM EDT | 57.50 | 1.30 | 0.45 | 1.40 | 0.00 | - | - | 1 | 38.01% |
| TNL241115C00060000 | 2024-03-20 2:46PM EDT | 60.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | 7 | 12 | 29.59% |
| TNL241115C00065000 | 2024-04-09 9:51AM EDT | 65.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 58.47% |
| TNL241115C00070000 | 2024-04-30 10:13AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 32.42% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL241115P00027500 | 2024-01-22 12:13PM EDT | 27.50 | 1.00 | 0.50 | 0.60 | 0.00 | - | - | 5 | 50.10% |
| TNL241115P00030000 | 2024-02-21 1:51PM EDT | 30.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 41.70% |
| TNL241115P00032500 | 2024-02-23 11:17AM EDT | 32.50 | 1.00 | 0.50 | 0.75 | 0.00 | - | 1 | 1 | 39.50% |
| TNL241115P00037500 | 2024-02-26 2:44PM EDT | 37.50 | 1.90 | 0.90 | 1.20 | 0.00 | - | 3 | 3 | 31.37% |
| TNL241115P00042500 | 2024-05-03 11:36AM EDT | 42.50 | 2.50 | 2.55 | 2.75 | +0.10 | +4.17% | 35 | 11 | 29.47% |
| TNL241115P00045000 | 2024-04-12 9:54AM EDT | 45.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 1 | 28.65% |
| TNL241115P00060000 | 2024-04-25 1:38PM EDT | 60.00 | 14.30 | 14.80 | 16.80 | 0.00 | - | - | 3 | 42.75% |
© 2024 Yahoo. All rights reserved.