UK Markets close in 48 mins

Travel + Leisure Co. (TNL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.41-1.04 (-2.70%)
As of 10:42AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNL230120C000200002021-11-10 6:59AM EST20.0024.3929.5034.100.00--1707.81%
TNL230120C000275002021-11-10 6:59AM EST27.5025.8022.6026.600.00--1471.58%
TNL230120C000300002021-11-10 6:59AM EST30.0028.0021.4025.200.00-13451.37%
TNL230120C000350002021-11-11 10:39AM EST35.0023.9018.3020.000.00-13375.68%
TNL230120C000375002021-11-10 6:59AM EST37.5022.7014.6018.600.00-10332.03%
TNL230120C000400002022-08-10 1:19PM EST40.007.908.308.80+2.20+38.60%2318181.79%
TNL230120C000450002021-12-30 1:18PM EST45.0014.7015.4016.900.00-111362.26%
TNL230120C000475002022-08-01 9:54AM EST47.503.403.904.800.00-16142.77%
TNL230120C000500002022-08-08 9:32AM EST50.003.003.103.600.00-233133.74%
TNL230120C000525002022-07-05 9:11AM EST52.501.511.852.850.00-42122.07%
TNL230120C000550002022-07-29 2:05PM EST55.001.101.602.350.00-227121.83%
TNL230120C000575002022-08-03 8:31AM EST57.501.151.301.950.00-124120.80%
TNL230120C000600002022-08-03 8:31AM EST60.000.900.902.450.00-19,414129.05%
TNL230120C000625002022-07-22 8:30AM EST62.501.050.702.400.00-742132.23%
TNL230120C000650002022-07-22 8:30AM EST65.000.850.251.950.00-2518125.00%
TNL230120C000675002022-07-22 8:30AM EST67.500.700.004.300.00-910160.01%
TNL230120C000700002021-10-28 12:56PM EST70.003.601.055.500.00-61107192.29%
TNL230120C000750002022-07-22 8:30AM EST75.000.350.050.750.00-37150115.82%
TNL230120C000850002021-11-10 6:59AM EST85.003.000.304.600.00--2202.44%
TNL230120C000900002021-11-10 6:59AM EST90.001.810.004.800.00-13209.33%
TNL230120C000950002021-11-10 6:59AM EST95.003.800.504.600.00--3220.85%
TNL230120C001000002022-01-05 1:24PM EST100.002.200.051.80+0.75+51.72%15176.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNL230120P000175002022-08-05 8:31AM EST17.500.350.000.500.00--1131.06%
TNL230120P000200002022-08-09 11:18AM EST20.000.500.000.700.00-113119.24%
TNL230120P000250002022-07-25 8:30AM EST25.000.850.151.700.00--10110.06%
TNL230120P000300002021-11-10 6:59AM EST30.002.001.204.300.00-13120.95%
TNL230120P000325002022-08-10 9:06AM EST32.501.271.052.70-0.23-15.33%102677.98%
TNL230120P000350002022-08-11 9:32AM EST35.001.651.402.00+1.65-1553.52%
TNL230120P000400002021-11-10 6:59AM EST40.002.303.106.100.00-14057.32%
TNL230120P000425002021-11-10 6:59AM EST42.504.404.406.300.00-6355.23%
TNL230120P000450002021-11-26 10:59AM EST45.007.005.106.100.00-770.00%
TNL230120P000475002021-10-26 9:19AM EST47.506.607.308.900.00-130.00%
TNL230120P000500002021-11-10 6:59AM EST50.006.317.609.700.00-100.00%
TNL230120P000525002021-12-30 11:50AM EST52.508.106.907.800.00-120.00%
TNL230120P000550002021-12-30 12:57PM EST55.009.257.9010.600.00-20130.00%
TNL230120P000650002021-12-01 10:02AM EST65.0019.2514.8016.600.00--70.00%
TNL230120P000750002021-12-01 10:03AM EST75.0027.3521.5026.000.00--50.00%