Teekay Tankers Ltd. (TNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517C00025000 | 2024-01-22 4:29PM EDT | 25.00 | 33.70 | 31.00 | 35.50 | 0.00 | - | 13 | 8 | 168.75% |
| TNK240517C00030000 | 2024-02-15 1:24PM EDT | 30.00 | 28.50 | 23.60 | 28.50 | 0.00 | - | 1 | 12 | 166.02% |
| TNK240517C00035000 | 2024-03-18 10:58AM EDT | 35.00 | 20.86 | 21.50 | 24.00 | 0.00 | - | 4 | 4 | 163.09% |
| TNK240517C00040000 | 2024-04-25 3:25PM EDT | 40.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNK240517C00045000 | 2024-04-01 10:02AM EDT | 45.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNK240517C00050000 | 2024-04-19 2:17PM EDT | 50.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TNK240517C00055000 | 2024-04-25 10:49AM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNK240517C00060000 | 2024-04-25 11:12AM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TNK240517C00065000 | 2024-04-24 9:35AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TNK240517C00070000 | 2024-04-12 3:03PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TNK240517C00075000 | 2024-01-30 3:39PM EDT | 75.00 | 2.20 | 0.20 | 0.40 | 0.00 | - | 34 | 38 | 67.87% |
| TNK240517C00080000 | 2024-04-18 10:17AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNK240517C00085000 | 2024-01-24 4:37PM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 55 | 96.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517P00022500 | 2023-12-15 3:57PM EDT | 22.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 175.78% |
| TNK240517P00030000 | 2024-04-01 3:15PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNK240517P00035000 | 2024-04-01 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNK240517P00040000 | 2024-04-02 10:47AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TNK240517P00045000 | 2024-04-25 10:34AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TNK240517P00050000 | 2024-04-25 1:24PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TNK240517P00055000 | 2024-04-25 12:48PM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TNK240517P00060000 | 2024-04-22 12:56PM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNK240517P00065000 | 2024-04-25 11:52AM EDT | 65.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNK240517P00070000 | 2024-03-08 11:04AM EDT | 70.00 | 15.50 | 9.00 | 12.70 | 0.00 | - | 1 | 1 | 71.48% |
© 2024 Yahoo. All rights reserved.