Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816C00028000 | 2024-05-27 12:10AM EDT | 28.00 | 28.90 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816C00030000 | 2024-04-11 9:44AM EDT | 30.00 | 28.90 | 37.30 | 41.50 | 0.00 | - | 1 | 1 | 465.14% |
| TNK240816C00043000 | 2024-06-21 1:20PM EDT | 43.00 | 27.60 | 18.00 | 21.80 | 0.00 | - | 2 | 3 | 98.44% |
| TNK240816C00045000 | 2024-05-14 3:36PM EDT | 45.00 | 24.89 | 25.30 | 29.50 | 0.00 | - | 1 | 3 | 346.39% |
| TNK240816C00048000 | 2024-06-27 9:57AM EDT | 48.00 | 23.89 | 13.10 | 16.80 | 0.00 | - | 2 | 174 | 76.95% |
| TNK240816C00050000 | 2024-05-16 12:12PM EDT | 50.00 | 22.77 | 20.90 | 24.00 | 0.00 | - | 5 | 176 | 291.50% |
| TNK240816C00053000 | 2024-07-26 3:34PM EDT | 53.00 | 10.00 | 9.60 | 11.20 | -1.00 | -9.09% | 5 | 54 | 69.24% |
| TNK240816C00055000 | 2024-07-10 3:37PM EDT | 55.00 | 10.00 | 7.90 | 8.50 | 0.00 | - | 3 | 1 | 52.73% |
| TNK240816C00058000 | 2024-07-26 11:44AM EDT | 58.00 | 5.30 | 5.40 | 5.90 | -1.20 | -18.46% | 1 | 254 | 53.05% |
| TNK240816C00060000 | 2024-05-16 3:41PM EDT | 60.00 | 13.55 | 12.70 | 15.30 | 0.00 | - | 21 | 375 | 218.16% |
| TNK240816C00063000 | 2024-07-26 11:44AM EDT | 63.00 | 2.30 | 2.35 | 2.60 | -0.38 | -14.18% | 2 | 277 | 46.46% |
| TNK240816C00065000 | 2024-07-26 3:09PM EDT | 65.00 | 1.60 | 1.55 | 1.80 | -0.50 | -23.81% | 3 | 73 | 46.48% |
| TNK240816C00068000 | 2024-07-26 3:30PM EDT | 68.00 | 0.87 | 0.70 | 0.95 | -0.13 | -13.00% | 1 | 517 | 46.09% |
| TNK240816C00070000 | 2024-07-26 1:30PM EDT | 70.00 | 0.45 | 0.40 | 0.65 | -0.60 | -57.14% | 5 | 71 | 47.41% |
| TNK240816C00073000 | 2024-07-26 10:49AM EDT | 73.00 | 0.30 | 0.10 | 0.35 | -0.20 | -40.00% | 70 | 484 | 48.73% |
| TNK240816C00075000 | 2024-07-22 12:00PM EDT | 75.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 1 | 58 | 58.50% |
| TNK240816C00078000 | 2024-07-26 1:02PM EDT | 78.00 | 0.35 | 0.00 | 0.60 | +0.15 | +75.00% | 6 | 53 | 61.13% |
| TNK240816C00080000 | 2024-07-17 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 69.73% |
| TNK240816C00083000 | 2024-05-28 10:58AM EDT | 83.00 | 1.81 | 0.00 | 1.10 | 0.00 | - | 50 | 78 | 84.67% |
| TNK240816C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 107.32% |
| TNK240816C00088000 | 2024-06-21 9:30AM EDT | 88.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 115.33% |
| TNK240816C00090000 | 2024-07-01 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 1 | 93.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816P00023000 | 2024-05-27 12:10AM EDT | 23.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00025000 | 2024-04-03 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 164.06% |
| TNK240816P00028000 | 2024-05-27 12:10AM EDT | 28.00 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00030000 | 2024-02-23 10:36AM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 170.51% |
| TNK240816P00033000 | 2024-05-27 12:10AM EDT | 33.00 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00035000 | 2024-04-01 9:53AM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 389 | 123.05% |
| TNK240816P00038000 | 2024-07-12 11:53AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 570 | 85.94% |
| TNK240816P00040000 | 2024-05-02 12:36PM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 77.34% |
| TNK240816P00043000 | 2024-05-09 10:25AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 185 | 95.51% |
| TNK240816P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 3 | 185 | 131.89% |
| TNK240816P00048000 | 2024-06-04 3:42PM EDT | 48.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 144.48% |
| TNK240816P00050000 | 2024-07-22 2:17PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 69.24% |
| TNK240816P00053000 | 2024-07-23 10:30AM EDT | 53.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 4 | 201 | 58.89% |
| TNK240816P00055000 | 2024-07-22 9:30AM EDT | 55.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 1 | 21 | 54.54% |
| TNK240816P00058000 | 2024-07-25 10:56AM EDT | 58.00 | 0.91 | 0.85 | 1.10 | 0.00 | - | 1 | 50 | 49.02% |
| TNK240816P00060000 | 2024-07-25 3:06PM EDT | 60.00 | 1.25 | 1.40 | 1.65 | 0.00 | - | 2 | 31 | 47.10% |
| TNK240816P00063000 | 2024-07-26 11:16AM EDT | 63.00 | 3.20 | 2.75 | 2.95 | +1.50 | +88.24% | 1 | 155 | 45.80% |
| TNK240816P00065000 | 2024-07-24 2:17PM EDT | 65.00 | 2.85 | 3.80 | 4.30 | 0.00 | - | 1 | 82 | 48.39% |
| TNK240816P00068000 | 2024-07-12 11:52AM EDT | 68.00 | 5.40 | 4.80 | 6.90 | 0.00 | - | 1 | 317 | 57.32% |
| TNK240816P00070000 | 2024-07-19 10:07AM EDT | 70.00 | 9.15 | 7.30 | 9.80 | 0.00 | - | 2 | 85 | 59.28% |
| TNK240816P00073000 | 2024-07-12 9:32AM EDT | 73.00 | 8.89 | 8.60 | 12.70 | 0.00 | - | 1 | 24 | 95.36% |
| TNK240816P00075000 | 2024-01-08 12:10PM EDT | 75.00 | 21.70 | 19.40 | 20.30 | 0.00 | - | 1 | 1 | 195.26% |
© 2024 Yahoo. All rights reserved.