New Zealand markets closed

Teekay Tankers Ltd. (TNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.60+0.13 (+0.23%)
At close: 04:00PM EDT
57.00 +0.40 (+0.71%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK240517C000250002024-01-22 4:29PM EDT25.0033.7031.0035.500.00-138280.18%
TNK240517C000300002024-02-15 1:24PM EDT30.0028.5023.6028.500.00-112238.77%
TNK240517C000350002024-03-18 10:58AM EDT35.0020.8621.5024.000.00-44163.48%
TNK240517C000400002024-04-18 3:12PM EDT40.0015.7715.1019.000.00-1011997.75%
TNK240517C000450002024-04-01 10:02AM EDT45.0014.9010.1013.800.00-42066.21%
TNK240517C000500002024-04-19 2:17PM EDT50.006.716.908.800.00-3034466.85%
TNK240517C000550002024-04-24 1:31PM EDT55.003.103.203.70-0.60-16.22%149149.59%
TNK240517C000600002024-04-24 10:42AM EDT60.001.170.851.30-0.28-19.31%2031,76144.68%
TNK240517C000650002024-04-23 12:51PM EDT65.000.300.250.40-0.10-25.00%247945.22%
TNK240517C000700002024-04-12 3:03PM EDT70.000.300.000.450.00-26753.42%
TNK240517C000750002024-01-30 3:39PM EDT75.002.200.200.400.00-343870.41%
TNK240517C000800002024-04-18 10:17AM EDT80.000.040.000.750.00-12,01786.33%
TNK240517C000850002024-01-24 4:37PM EDT85.000.600.000.750.00--5597.46%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNK240517P000225002023-12-15 3:57PM EDT22.500.130.000.150.00-12164.45%
TNK240517P000300002024-04-01 3:15PM EDT30.000.050.000.100.00-12110.16%
TNK240517P000350002024-04-01 3:19PM EDT35.000.050.000.100.00-129185.94%
TNK240517P000400002024-04-02 10:47AM EDT40.000.100.000.100.00-1542264.45%
TNK240517P000450002024-04-09 10:11AM EDT45.000.300.050.650.00-218266.31%
TNK240517P000500002024-04-24 3:59PM EDT50.000.480.400.60-0.02-4.00%746249.90%
TNK240517P000550002024-04-24 11:05AM EDT55.002.131.652.00+0.63+42.00%3268347.78%
TNK240517P000600002024-04-22 12:56PM EDT60.004.903.805.000.00-29350.34%
TNK240517P000650002024-04-17 3:49PM EDT65.008.007.5010.900.00-2356.64%
TNK240517P000700002024-03-08 11:04AM EDT70.0015.509.0012.700.00-110.00%