New Zealand markets closed

Teekay Tankers Ltd. (TNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.61-2.01 (-2.97%)
At close: 04:00PM EDT
65.11 -0.50 (-0.76%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK241115C000380002024-05-14 3:47PM EDT38.0030.4028.5032.400.00--292.55%
TNK241115C000400002024-05-14 3:47PM EDT40.0030.4030.3035.00+30.40--2130.08%
TNK241115C000430002024-05-21 10:13AM EDT43.0028.500.000.000.00--00.00%
TNK241115C000450002024-05-08 1:27PM EDT45.0019.9025.8030.500.00-1012114.43%
TNK241115C000480002024-05-09 11:50AM EDT48.0020.3021.4025.500.00--489.16%
TNK241115C000500002024-05-09 11:50AM EDT50.0020.3022.2025.100.00-3499.94%
TNK241115C000530002024-05-15 1:06PM EDT53.0018.2014.3016.800.00--1550.49%
TNK241115C000550002024-05-15 1:06PM EDT55.0018.2017.9021.200.00-11588.96%
TNK241115C000580002024-05-17 3:52PM EDT58.0014.1010.9013.100.00--4355.51%
TNK241115C000600002024-06-14 2:01PM EDT60.009.900.000.000.00-1430.00%
TNK241115C000630002024-05-10 11:32AM EDT63.0010.0510.6011.900.00--12960.12%
TNK241115C000650002024-06-07 2:20PM EDT65.0010.000.000.000.00-200.00%
TNK241115C000680002024-06-10 1:45PM EDT68.008.700.000.000.00-101.56%
TNK241115C000700002024-06-11 3:53PM EDT70.006.420.000.000.00-10603.13%
TNK241115C000730002024-06-13 12:06PM EDT73.005.000.000.000.00-103.13%
TNK241115C000750002024-05-17 10:12AM EDT75.006.206.006.80-0.10-1.59%51758.04%
TNK241115C000780002024-06-12 11:59AM EDT78.003.500.000.000.00-106.25%
TNK241115C000800002024-05-31 2:59PM EDT80.005.000.000.000.00-21306.25%
TNK241115C000830002024-05-30 2:14PM EDT83.004.200.000.000.00-106.25%
TNK241115C000850002024-05-16 12:14PM EDT85.003.552.904.700.00-22756.58%
TNK241115C000880002024-06-13 11:00AM EDT88.001.490.000.000.00-1012.50%
TNK241115C000900002024-06-12 11:00AM EDT90.001.380.000.000.00-5012.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK241115P000280002024-06-03 12:06AM EDT28.000.53--0.00---0.00%
TNK241115P000300002024-03-18 12:32PM EDT30.000.530.000.300.00--160.94%
TNK241115P000330002024-06-03 12:06AM EDT33.000.80--0.00---0.00%
TNK241115P000350002024-03-20 11:39AM EDT35.000.800.400.550.00-2462.11%
TNK241115P000380002024-06-03 12:06AM EDT38.000.73--0.00---0.00%
TNK241115P000400002024-04-26 9:51AM EDT40.000.730.001.650.00-321658.06%
TNK241115P000430002024-05-15 12:53PM EDT43.000.450.200.500.00--40845.07%
TNK241115P000450002024-05-15 12:53PM EDT45.000.450.000.350.00-50040837.84%
TNK241115P000480002024-06-04 3:40PM EDT48.000.750.000.000.00-16012.50%
TNK241115P000500002024-05-16 1:47PM EDT50.000.600.400.750.00-160535.45%
TNK241115P000530002024-06-14 9:30AM EDT53.001.450.000.000.00-106.25%
TNK241115P000550002024-06-14 3:43PM EDT55.001.860.000.000.00-11156.25%
TNK241115P000580002024-05-17 9:46AM EDT58.002.751.653.100.00--10538.95%
TNK241115P000600002024-06-14 10:49AM EDT60.002.960.000.000.00-103.13%
TNK241115P000630002024-06-14 10:49AM EDT63.004.250.000.000.00-101.56%
TNK241115P000650002024-06-11 9:57AM EDT65.004.560.000.000.00-100.39%
TNK241115P000680002024-05-31 10:13AM EDT68.004.400.000.000.00-100.00%
TNK241115P000700002024-04-19 11:24AM EDT70.0016.005.506.100.00-1119.92%
TNK241115P000730002024-06-04 12:36PM EDT73.007.000.000.000.00-1000.00%
TNK241115P000750002024-06-14 1:05PM EDT75.0011.100.000.000.00---0.00%