UK markets closed

Trinseo S.A. (TSE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.47-0.29 (-1.08%)
At close: 04:00PM EST
26.62 +0.15 (+0.57%)
After hours: 05:33PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSE230217C000175002022-12-15 10:10AM EST17.504.906.6011.300.00-214281.64%
TSE230217C000200002023-01-18 3:12PM EST20.006.905.008.300.00-13684.77%
TSE230217C000225002023-01-24 12:28PM EST22.504.303.804.500.00-154456.06%
TSE230217C000250002023-01-25 3:54PM EST25.001.822.202.500.00-20037061.04%
TSE230217C000300002023-01-27 2:35PM EST30.000.350.150.650.00-1219858.40%
TSE230217C000350002023-01-26 2:39PM EST35.000.130.000.150.00-10022366.02%
TSE230217C000400002022-12-19 10:23AM EST40.000.050.004.800.00-1312233.98%
TSE230217C000450002022-12-01 10:03AM EST45.000.200.004.800.00-1052264.75%
TSE230217C000500002022-11-30 3:10PM EST50.000.140.004.800.00-519290.72%
TSE230217C000550002022-11-11 9:35AM EST55.000.350.004.800.00-16313.09%
TSE230217C000600002022-12-06 10:07AM EST60.000.050.004.800.00-114332.72%
TSE230217C000650002022-10-11 2:59PM EST65.000.100.000.300.00-111186.33%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSE230217P000125002022-11-03 12:33PM EST12.501.340.000.300.00--24185.55%
TSE230217P000150002023-01-18 3:04PM EST15.000.050.004.800.00-110352.34%
TSE230217P000175002023-01-12 3:29PM EST17.500.220.003.300.00-1901238.38%
TSE230217P000200002023-01-26 2:41PM EST20.000.160.050.700.00-21264104.10%
TSE230217P000225002023-01-26 2:41PM EST22.500.400.200.400.00-1640265.63%
TSE230217P000250002023-01-26 12:01PM EST25.001.050.801.000.00-2523861.91%
TSE230217P000300002023-01-23 9:30AM EST30.004.403.505.500.00-22386.13%
TSE230217P000350002023-01-12 11:59AM EST35.008.446.9010.400.00-50372.46%
TSE230217P000400002022-11-21 10:16AM EST40.0017.2214.1019.000.00-34260.50%
TSE230217P000450002023-01-05 9:53AM EST45.0020.8016.3020.600.00-40249.61%
TSE230217P000500002022-10-13 2:11PM EST50.0030.6020.1025.000.00--1244.63%
TSE230217P000550002022-06-22 12:16PM EST55.0020.3012.9016.200.00--20.00%
TSE230217P000600002022-10-06 8:32AM EST60.0041.0034.4037.900.00-10343.16%