New Zealand markets closed

Teekay Tankers Ltd. (TNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.88-1.22 (-1.67%)
At close: 04:00PM EDT
71.26 -0.62 (-0.86%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK240621C000480002024-05-15 12:42PM EDT48.0021.200.000.000.00--00.00%
TNK240621C000500002024-05-15 12:42PM EDT50.0021.2021.2024.400.00-200200117.33%
TNK240621C000530002024-05-22 11:51AM EDT53.0018.300.000.000.00--00.00%
TNK240621C000550002024-05-16 3:19PM EDT55.0017.3715.4019.500.00-12181.35%
TNK240621C000580002024-05-24 2:14PM EDT58.0014.900.000.000.00-800.00%
TNK240621C000600002024-05-17 1:08PM EDT60.0011.8011.5012.40-0.10-0.84%125458.89%
TNK240621C000630002024-05-20 2:58PM EDT63.008.600.000.000.00--00.00%
TNK240621C000650002024-05-17 3:48PM EDT65.007.507.108.10-0.33-4.21%5774453.81%
TNK240621C000680002024-05-23 3:00PM EDT68.004.100.000.000.00--00.00%
TNK240621C000700002024-05-17 3:01PM EDT70.003.703.503.90-0.28-7.04%1265840.31%
TNK240621C000730002024-05-29 11:30AM EDT73.002.100.000.000.00-1001.56%
TNK240621C000750002024-05-17 1:49PM EDT75.001.401.301.60-0.25-15.15%2311939.40%
TNK240621C000780002024-05-29 11:30AM EDT78.000.600.000.000.00-1006.25%
TNK240621C000800002024-05-17 2:22PM EDT80.000.500.350.55+0.16+47.06%3439.80%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK240621P000480002024-05-14 11:40AM EDT48.000.080.000.000.00--025.00%
TNK240621P000500002024-05-14 11:40AM EDT50.000.080.000.750.00-5010293.85%
TNK240621P000530002024-05-13 1:38PM EDT53.000.350.000.000.00--025.00%
TNK240621P000550002024-05-13 1:38PM EDT55.000.350.001.000.00-49078.66%
TNK240621P000580002024-05-28 3:08PM EDT58.000.050.000.000.00-5025.00%
TNK240621P000600002024-05-17 2:48PM EDT60.000.240.001.30+0.01+4.35%320462.89%
TNK240621P000630002024-05-24 3:40PM EDT63.000.200.000.000.00-1012.50%
TNK240621P000650002024-05-17 2:48PM EDT65.000.540.450.70-0.08-12.90%131143.07%
TNK240621P000680002024-05-24 10:50AM EDT68.000.740.000.000.00-1106.25%
TNK240621P000700002024-05-17 1:09PM EDT70.001.901.601.95+0.30+18.75%513539.28%
TNK240621P000730002024-05-22 12:39PM EDT73.003.250.000.000.00--00.00%
TNK240621P000750002024-05-17 12:55PM EDT75.004.714.104.80+4.71-20040.60%
TNK240621P000780002024-05-20 1:40PM EDT78.006.750.000.000.00--00.00%