UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,391.20 +31.30 (+1.33%) DOW
39,885.97 +327.86 (+0.83%) Bitcoin GBP
52,244.11 +3,663.18 (+7.54%)
Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240621C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 84.00 | 75.60 | 80.50 | 0.00 | - | - | 2 | 0.00% |
| TTEK240621C00140000 | 2024-01-18 12:59PM EDT | 140.00 | 29.08 | 40.70 | 45.50 | 0.00 | - | 10 | 1 | 0.00% |
| TTEK240621C00160000 | 2023-12-08 4:04PM EDT | 160.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTEK240621C00165000 | 2024-02-22 12:48PM EDT | 165.00 | 19.00 | 19.70 | 23.50 | 0.00 | - | 1 | 3 | 0.00% |
| TTEK240621C00170000 | 2023-11-20 3:29PM EDT | 170.00 | 12.90 | 10.80 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| TTEK240621C00180000 | 2024-04-02 3:02PM EDT | 180.00 | 14.96 | 24.00 | 28.00 | 0.00 | - | 2 | 4 | 0.00% |
| TTEK240621C00185000 | 2023-11-30 11:24AM EDT | 185.00 | 4.00 | 6.00 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| TTEK240621C00190000 | 2024-03-19 10:17AM EDT | 190.00 | 4.60 | 6.00 | 9.30 | 0.00 | - | 1 | 16 | 0.00% |
| TTEK240621C00195000 | 2024-05-03 9:53AM EDT | 195.00 | 13.60 | 21.50 | 25.30 | 0.00 | - | 4 | 37 | 40.30% |
| TTEK240621C00200000 | 2024-04-22 1:12PM EDT | 200.00 | 2.35 | 18.60 | 20.40 | 0.00 | - | 1 | 39 | 34.82% |
| TTEK240621C00210000 | 2024-05-15 3:27PM EDT | 210.00 | 10.50 | 10.10 | 11.30 | +2.75 | +35.48% | 1 | 103 | 25.77% |
| TTEK240621C00220000 | 2024-05-15 10:00AM EDT | 220.00 | 4.80 | 3.70 | 4.70 | +2.60 | +118.18% | 5 | 20 | 21.22% |
| TTEK240621C00230000 | 2024-05-15 9:44AM EDT | 230.00 | 1.59 | 0.95 | 1.90 | +0.24 | +17.78% | 10 | 11 | 22.01% |
| TTEK240621C00240000 | 2024-03-13 11:22AM EDT | 240.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 3 | 44.79% |
| TTEK240621C00260000 | 2024-05-15 1:53PM EDT | 260.00 | 0.40 | 0.00 | 0.70 | -0.15 | -27.27% | 4 | 64 | 35.69% |
| TTEK240621C00270000 | 2024-03-13 11:21AM EDT | 270.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 27 | 55.76% |
| TTEK240621C00310000 | 2024-05-10 2:32PM EDT | 310.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 9 | 61.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240621P00075000 | 2023-12-07 10:30AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 217.04% |
| TTEK240621P00120000 | 2023-11-16 10:36AM EDT | 120.00 | 2.10 | 0.95 | 2.05 | 0.00 | - | - | 3 | 117.14% |
| TTEK240621P00125000 | 2023-12-01 11:10AM EDT | 125.00 | 2.50 | 0.40 | 2.15 | 0.00 | - | 1 | 1 | 106.49% |
| TTEK240621P00130000 | 2024-03-04 3:21PM EDT | 130.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 115.75% |
| TTEK240621P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 108.77% |
| TTEK240621P00140000 | 2024-03-06 10:30AM EDT | 140.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 102.27% |
| TTEK240621P00145000 | 2023-12-04 10:50AM EDT | 145.00 | 4.90 | 3.60 | 5.40 | 0.00 | - | - | 1 | 114.51% |
| TTEK240621P00150000 | 2024-04-03 9:30AM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TTEK240621P00155000 | 2024-04-19 9:30AM EDT | 155.00 | 1.85 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 65.09% |
| TTEK240621P00160000 | 2024-02-13 1:18PM EDT | 160.00 | 3.60 | 2.15 | 5.40 | 0.00 | - | 2 | 7 | 88.01% |
| TTEK240621P00165000 | 2024-04-22 12:18PM EDT | 165.00 | 2.35 | 0.00 | 2.65 | 0.00 | - | 22 | 22 | 60.52% |
| TTEK240621P00170000 | 2024-04-22 1:41PM EDT | 170.00 | 3.10 | 0.00 | 2.70 | 0.00 | - | - | 72 | 55.57% |
| TTEK240621P00180000 | 2024-04-22 10:33AM EDT | 180.00 | 5.80 | 0.00 | 1.85 | 0.00 | - | 14 | 43 | 49.51% |
| TTEK240621P00195000 | 2024-04-30 11:16AM EDT | 195.00 | 7.72 | 0.00 | 1.75 | 0.00 | - | - | 10 | 32.86% |
| TTEK240621P00200000 | 2024-05-03 2:01PM EDT | 200.00 | 3.30 | 0.00 | 1.60 | 0.00 | - | 3 | 5 | 26.64% |
| TTEK240621P00210000 | 2024-05-14 3:39PM EDT | 210.00 | 3.40 | 1.65 | 4.00 | 0.00 | - | 2 | 4 | 25.62% |
© 2024 Yahoo. All rights reserved.