New Zealand markets closed

Teekay Tankers Ltd. (TNK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.66+1.58 (+2.32%)
At close: 04:00PM EDT
69.85 +0.19 (+0.27%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK240816C000280002024-05-27 12:10AM EDT28.0028.90--0.00---0.00%
TNK240816C000300002024-04-11 9:44AM EDT30.0028.9037.3041.500.00-11181.01%
TNK240816C000430002024-06-21 1:20PM EDT43.0027.6023.1028.70+2.71+10.89%23119.68%
TNK240816C000450002024-05-14 3:36PM EDT45.0024.8925.3029.500.00-13123.88%
TNK240816C000480002024-05-16 12:12PM EDT48.0022.7717.4020.100.00--1760.00%
TNK240816C000500002024-05-16 12:12PM EDT50.0022.7720.9024.000.00-5176103.15%
TNK240816C000530002024-05-09 10:34AM EDT53.0013.8116.2018.800.00--6559.03%
TNK240816C000550002024-05-09 10:34AM EDT55.0013.8116.7019.900.00-36594.24%
TNK240816C000580002024-06-21 11:26AM EDT58.0013.2611.7013.20+4.12+45.08%137455.08%
TNK240816C000600002024-05-16 3:41PM EDT60.0013.5512.7015.300.00-2137581.62%
TNK240816C000630002024-06-21 10:27AM EDT63.008.698.0010.00-0.95-9.85%1525058.51%
TNK240816C000650002024-06-20 9:41AM EDT65.005.596.607.500.00-23245.44%
TNK240816C000680002024-06-17 12:32PM EDT68.003.104.905.400.00-245141.71%
TNK240816C000700002024-06-21 3:24PM EDT70.004.203.704.40+0.57+15.70%11041.53%
TNK240816C000730002024-06-21 2:35PM EDT73.003.402.603.10+1.53+81.82%342040.75%
TNK240816C000750002024-06-21 3:55PM EDT75.002.201.852.40-0.63-22.26%4240.26%
TNK240816C000780002024-06-21 2:35PM EDT78.002.011.102.15+0.41+25.62%34345.73%
TNK240816C000800002024-05-16 12:57PM EDT80.002.301.852.400.00-110950.27%
TNK240816C000830002024-05-28 10:58AM EDT83.001.810.000.900.00-507841.36%
TNK240816C000850002024-04-11 10:54AM EDT85.000.440.001.400.00-110352.08%
TNK240816C000880002024-05-27 12:10AM EDT88.000.29--0.00---0.00%
TNK240816C000900002024-04-05 1:19PM EDT90.000.290.004.400.00-7771.44%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK240816P000230002024-05-27 12:10AM EDT23.000.05--0.00---0.00%
TNK240816P000250002024-04-03 2:39PM EDT25.000.050.000.100.00-212108.59%
TNK240816P000280002024-05-27 12:10AM EDT28.000.30--0.00---0.00%
TNK240816P000300002024-02-23 10:36AM EDT30.000.300.000.500.00-55114.65%
TNK240816P000330002024-05-27 12:10AM EDT33.000.18--0.00---0.00%
TNK240816P000350002024-04-01 9:53AM EDT35.000.180.000.250.00-138985.35%
TNK240816P000380002024-05-02 12:36PM EDT38.000.250.000.100.00--57066.80%
TNK240816P000400002024-05-02 12:36PM EDT40.000.250.000.050.00-157056.64%
TNK240816P000430002024-05-09 10:25AM EDT43.000.100.000.500.00--18570.22%
TNK240816P000450002024-05-09 10:25AM EDT45.000.100.002.550.00-1018595.46%
TNK240816P000480002024-06-04 3:42PM EDT48.000.200.000.750.00-114561.33%
TNK240816P000500002024-05-10 10:24AM EDT50.000.190.151.850.00-114571.92%
TNK240816P000530002024-06-21 10:53AM EDT53.000.250.100.30-0.29-53.70%515545.31%
TNK240816P000550002024-05-10 10:24AM EDT55.000.540.001.500.00-115551.27%
TNK240816P000580002024-06-10 9:30AM EDT58.000.570.000.700.00-33541.70%
TNK240816P000600002024-05-17 9:49AM EDT60.001.501.001.30-0.20-11.76%253445.22%
TNK240816P000630002024-06-06 11:26AM EDT63.001.401.101.650.00-17239.84%
TNK240816P000650002024-06-18 10:06AM EDT65.001.700.702.20-1.69-49.85%13538.84%
TNK240816P000680002024-06-14 1:42PM EDT68.005.202.853.300.00-131437.60%
TNK240816P000700002024-06-21 1:41PM EDT70.004.003.804.50+0.05+1.27%28139.36%
TNK240816P000730002024-06-13 3:31PM EDT73.007.005.506.000.00-112336.65%
TNK240816P000750002024-01-08 12:10PM EDT75.0021.7019.4020.300.00-11151.82%