Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115C00038000 | 2024-05-14 3:47PM EDT | 38.00 | 30.40 | 28.50 | 32.40 | 0.00 | - | - | 2 | 141.75% |
| TNK241115C00040000 | 2024-05-14 3:47PM EDT | 40.00 | 30.40 | 30.30 | 35.00 | +30.40 | - | - | 2 | 179.98% |
| TNK241115C00043000 | 2024-05-21 10:13AM EDT | 43.00 | 28.50 | 24.80 | 28.50 | 0.00 | - | - | 11 | 131.40% |
| TNK241115C00045000 | 2024-05-08 1:27PM EDT | 45.00 | 19.90 | 25.80 | 30.50 | 0.00 | - | 1 | 12 | 157.52% |
| TNK241115C00048000 | 2024-05-09 11:50AM EDT | 48.00 | 20.30 | 21.40 | 25.50 | 0.00 | - | - | 4 | 126.20% |
| TNK241115C00050000 | 2024-05-09 11:50AM EDT | 50.00 | 20.30 | 22.20 | 25.10 | 0.00 | - | 3 | 4 | 137.09% |
| TNK241115C00053000 | 2024-05-15 1:06PM EDT | 53.00 | 18.20 | 14.30 | 16.80 | 0.00 | - | - | 15 | 79.25% |
| TNK241115C00055000 | 2024-05-15 1:06PM EDT | 55.00 | 18.20 | 17.90 | 21.20 | 0.00 | - | 1 | 15 | 121.27% |
| TNK241115C00058000 | 2024-07-10 3:13PM EDT | 58.00 | 9.80 | 8.20 | 8.70 | 0.00 | - | 1 | 42 | 46.07% |
| TNK241115C00060000 | 2024-07-23 2:33PM EDT | 60.00 | 7.40 | 7.00 | 7.50 | -2.00 | -21.28% | 5 | 19 | 45.19% |
| TNK241115C00063000 | 2024-07-16 10:25AM EDT | 63.00 | 6.40 | 5.30 | 5.90 | 0.00 | - | 2 | 125 | 44.01% |
| TNK241115C00065000 | 2024-07-17 11:51AM EDT | 65.00 | 5.19 | 4.50 | 5.00 | 0.00 | - | 10 | 34 | 43.52% |
| TNK241115C00068000 | 2024-07-26 1:37PM EDT | 68.00 | 3.50 | 3.40 | 3.80 | -1.30 | -27.08% | 2 | 129 | 42.53% |
| TNK241115C00070000 | 2024-07-23 12:50PM EDT | 70.00 | 4.10 | 2.75 | 3.20 | 0.00 | - | 1 | 36 | 42.51% |
| TNK241115C00073000 | 2024-07-09 9:30AM EDT | 73.00 | 3.10 | 1.95 | 2.70 | 0.00 | - | 2 | 31 | 44.52% |
| TNK241115C00075000 | 2024-07-22 2:23PM EDT | 75.00 | 2.55 | 1.35 | 2.55 | 0.00 | - | 10 | 11 | 46.88% |
| TNK241115C00078000 | 2024-07-24 3:20PM EDT | 78.00 | 1.70 | 1.10 | 1.50 | 0.00 | - | 30 | 245 | 42.02% |
| TNK241115C00080000 | 2024-06-26 2:54PM EDT | 80.00 | 3.30 | 0.75 | 1.25 | 0.00 | - | 3 | 12 | 42.19% |
| TNK241115C00083000 | 2024-05-30 2:14PM EDT | 83.00 | 4.20 | 0.75 | 3.20 | 0.00 | - | 1 | 28 | 53.86% |
| TNK241115C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 1.95 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 55.76% |
| TNK241115C00088000 | 2024-06-26 11:36AM EDT | 88.00 | 1.65 | 0.25 | 0.45 | 0.00 | - | 7 | 48 | 40.16% |
| TNK241115C00090000 | 2024-06-12 11:00AM EDT | 90.00 | 1.38 | 0.00 | 1.85 | 0.00 | - | 5 | 8 | 50.07% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115P00028000 | 2024-07-02 9:30AM EDT | 28.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 1 | 106.49% |
| TNK241115P00030000 | 2024-03-18 12:32PM EDT | 30.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | - | 1 | 67.68% |
| TNK241115P00033000 | 2024-06-26 9:30AM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TNK241115P00035000 | 2024-03-20 11:39AM EDT | 35.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 68.46% |
| TNK241115P00038000 | 2024-05-27 12:07AM EDT | 38.00 | 0.73 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 0.73 | 0.00 | 1.65 | 0.00 | - | 3 | 216 | 63.23% |
| TNK241115P00043000 | 2024-07-22 9:30AM EDT | 43.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 2 | 401 | 49.41% |
| TNK241115P00045000 | 2024-07-09 9:30AM EDT | 45.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 4 | 45.65% |
| TNK241115P00048000 | 2024-07-18 12:08PM EDT | 48.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 5 | 1,026 | 42.77% |
| TNK241115P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 605 | 36.43% |
| TNK241115P00053000 | 2024-06-14 9:30AM EDT | 53.00 | 1.45 | 0.00 | 3.40 | 0.00 | - | 1 | 26 | 56.80% |
| TNK241115P00055000 | 2024-06-14 3:43PM EDT | 55.00 | 1.86 | 0.00 | 4.20 | 0.00 | - | 11 | 1 | 57.19% |
| TNK241115P00058000 | 2024-07-18 12:08PM EDT | 58.00 | 3.20 | 2.80 | 3.20 | 0.00 | - | 1 | 105 | 38.99% |
| TNK241115P00060000 | 2024-07-17 9:31AM EDT | 60.00 | 3.05 | 3.60 | 4.00 | 0.00 | - | 1 | 26 | 38.48% |
| TNK241115P00063000 | 2024-07-12 3:42PM EDT | 63.00 | 4.92 | 5.00 | 5.50 | 0.00 | - | 20 | 152 | 38.28% |
| TNK241115P00065000 | 2024-07-15 11:07AM EDT | 65.00 | 5.50 | 6.10 | 6.70 | 0.00 | - | 2 | 7 | 38.54% |
| TNK241115P00068000 | 2024-07-26 3:23PM EDT | 68.00 | 8.06 | 7.80 | 8.50 | +3.66 | +83.18% | 5 | 3 | 37.38% |
| TNK241115P00070000 | 2024-07-22 9:54AM EDT | 70.00 | 8.96 | 9.10 | 10.00 | 0.00 | - | 1 | 1 | 37.92% |
| TNK241115P00073000 | 2024-06-21 12:29PM EDT | 73.00 | 7.40 | 9.80 | 13.90 | 0.00 | - | 2 | 16 | 51.01% |
| TNK241115P00075000 | 2024-06-14 1:05PM EDT | 75.00 | 11.10 | 11.30 | 15.00 | 0.00 | - | - | 1 | 47.40% |
© 2024 Yahoo. All rights reserved.