New Zealand markets open in 6 hours 26 minutes

Teekay Tankers Ltd. (TNK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.96+2.34 (+3.52%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK240621C000480002024-06-14 12:01PM EDT48.0017.5018.5022.500.00-5164471.09%
TNK240621C000500002024-05-15 12:42PM EDT50.0021.2021.2024.400.00-200200623.44%
TNK240621C000530002024-06-03 2:44PM EDT53.0020.8313.5016.400.00-119257.03%
TNK240621C000550002024-05-16 3:19PM EDT55.0017.3715.4019.500.00-121482.72%
TNK240621C000580002024-06-18 12:56PM EDT58.008.8210.4011.500.00-1253197.46%
TNK240621C000600002024-05-17 1:08PM EDT60.0011.8011.5012.40-0.10-0.84%1254343.26%
TNK240621C000630002024-06-20 9:41AM EDT63.005.415.306.50-4.11-43.17%2712125.39%
TNK240621C000650002024-05-17 3:48PM EDT65.007.507.108.10-0.33-4.21%57744272.85%
TNK240621C000680002024-06-17 2:47PM EDT68.000.251.101.500.00-156046.48%
TNK240621C000700002024-06-20 11:03AM EDT70.000.350.200.50-0.03-7.89%2545.22%
TNK240621C000730002024-06-17 3:44PM EDT73.000.100.000.750.00-115379.88%
TNK240621C000750002024-06-14 1:20PM EDT75.000.300.000.750.00-1549102.93%
TNK240621C000780002024-06-11 11:13AM EDT78.000.130.000.200.00-45498.44%
TNK240621C000800002024-05-17 2:22PM EDT80.000.500.350.55+0.16+47.06%34160.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK240621P000480002024-05-14 11:40AM EDT48.000.080.000.750.00--102320.70%
TNK240621P000500002024-05-14 11:40AM EDT50.000.080.000.750.00-50102291.02%
TNK240621P000530002024-05-13 1:38PM EDT53.000.350.002.000.00--90324.61%
TNK240621P000550002024-05-13 1:38PM EDT55.000.350.001.000.00-490236.72%
TNK240621P000580002024-06-17 10:34AM EDT58.000.200.000.750.00-5176178.91%
TNK240621P000600002024-05-17 2:48PM EDT60.000.240.001.30+0.01+4.35%3204179.69%
TNK240621P000630002024-06-20 9:33AM EDT63.000.340.000.25+0.14+70.00%102182.81%
TNK240621P000650002024-05-17 2:48PM EDT65.000.540.450.70-0.08-12.90%131198.54%
TNK240621P000680002024-06-20 11:01AM EDT68.000.540.250.60-1.56-74.29%4811549.90%
TNK240621P000700002024-06-07 3:07PM EDT70.002.450.804.700.00-11106.93%
TNK240621P000730002024-06-07 10:44AM EDT73.003.102.756.500.00-41294.92%
TNK240621P000750002024-06-07 10:44AM EDT75.004.605.208.500.00-40135.74%
TNK240621P000780002024-06-13 3:54PM EDT78.0011.148.7011.500.00-11188.87%