Trinseo S.A. (TSE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSE230217C00017500 | 2022-12-15 10:10AM EST | 17.50 | 4.90 | 6.60 | 11.30 | 0.00 | - | 2 | 14 | 281.64% |
| TSE230217C00020000 | 2023-01-18 3:12PM EST | 20.00 | 6.90 | 5.00 | 8.30 | 0.00 | - | 1 | 36 | 84.77% |
| TSE230217C00022500 | 2023-01-24 12:28PM EST | 22.50 | 4.30 | 3.80 | 4.50 | 0.00 | - | 15 | 44 | 56.06% |
| TSE230217C00025000 | 2023-01-25 3:54PM EST | 25.00 | 1.82 | 2.20 | 2.50 | 0.00 | - | 200 | 370 | 61.04% |
| TSE230217C00030000 | 2023-01-27 2:35PM EST | 30.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 12 | 198 | 58.40% |
| TSE230217C00035000 | 2023-01-26 2:39PM EST | 35.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 100 | 223 | 66.02% |
| TSE230217C00040000 | 2022-12-19 10:23AM EST | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 312 | 233.98% |
| TSE230217C00045000 | 2022-12-01 10:03AM EST | 45.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 52 | 264.75% |
| TSE230217C00050000 | 2022-11-30 3:10PM EST | 50.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 5 | 19 | 290.72% |
| TSE230217C00055000 | 2022-11-11 9:35AM EST | 55.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 313.09% |
| TSE230217C00060000 | 2022-12-06 10:07AM EST | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 332.72% |
| TSE230217C00065000 | 2022-10-11 2:59PM EST | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 186.33% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSE230217P00012500 | 2022-11-03 12:33PM EST | 12.50 | 1.34 | 0.00 | 0.30 | 0.00 | - | - | 24 | 185.55% |
| TSE230217P00015000 | 2023-01-18 3:04PM EST | 15.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 352.34% |
| TSE230217P00017500 | 2023-01-12 3:29PM EST | 17.50 | 0.22 | 0.00 | 3.30 | 0.00 | - | 1 | 901 | 238.38% |
| TSE230217P00020000 | 2023-01-26 2:41PM EST | 20.00 | 0.16 | 0.05 | 0.70 | 0.00 | - | 21 | 264 | 104.10% |
| TSE230217P00022500 | 2023-01-26 2:41PM EST | 22.50 | 0.40 | 0.20 | 0.40 | 0.00 | - | 16 | 402 | 65.63% |
| TSE230217P00025000 | 2023-01-26 12:01PM EST | 25.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 25 | 238 | 61.91% |
| TSE230217P00030000 | 2023-01-23 9:30AM EST | 30.00 | 4.40 | 3.50 | 5.50 | 0.00 | - | 2 | 23 | 86.13% |
| TSE230217P00035000 | 2023-01-12 11:59AM EST | 35.00 | 8.44 | 6.90 | 10.40 | 0.00 | - | 50 | 3 | 72.46% |
| TSE230217P00040000 | 2022-11-21 10:16AM EST | 40.00 | 17.22 | 14.10 | 19.00 | 0.00 | - | 3 | 4 | 260.50% |
| TSE230217P00045000 | 2023-01-05 9:53AM EST | 45.00 | 20.80 | 16.30 | 20.60 | 0.00 | - | 4 | 0 | 249.61% |
| TSE230217P00050000 | 2022-10-13 2:11PM EST | 50.00 | 30.60 | 20.10 | 25.00 | 0.00 | - | - | 1 | 244.63% |
| TSE230217P00055000 | 2022-06-22 12:16PM EST | 55.00 | 20.30 | 12.90 | 16.20 | 0.00 | - | - | 2 | 0.00% |
| TSE230217P00060000 | 2022-10-06 8:32AM EST | 60.00 | 41.00 | 34.40 | 37.90 | 0.00 | - | 1 | 0 | 343.16% |
© 2023 Yahoo. All rights reserved.
