Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240621C00048000 | 2024-05-15 12:42PM EDT | 48.00 | 21.20 | 23.50 | 27.00 | 0.00 | - | - | 162 | 133.50% |
| TNK240621C00050000 | 2024-05-15 12:42PM EDT | 50.00 | 21.20 | 21.20 | 24.40 | 0.00 | - | 200 | 200 | 98.14% |
| TNK240621C00053000 | 2024-05-22 11:51AM EDT | 53.00 | 20.83 | 18.30 | 22.50 | +2.53 | +13.83% | 1 | 19 | 113.28% |
| TNK240621C00055000 | 2024-05-16 3:19PM EDT | 55.00 | 17.37 | 15.40 | 19.50 | 0.00 | - | 1 | 21 | 135.64% |
| TNK240621C00058000 | 2024-06-03 9:47AM EDT | 58.00 | 15.30 | 14.30 | 15.40 | +0.40 | +2.68% | 1 | 254 | 67.19% |
| TNK240621C00060000 | 2024-05-17 1:08PM EDT | 60.00 | 11.80 | 11.50 | 12.40 | -0.10 | -0.84% | 1 | 254 | 0.00% |
| TNK240621C00063000 | 2024-05-20 2:58PM EDT | 63.00 | 8.60 | 8.00 | 12.50 | 0.00 | - | - | 741 | 59.77% |
| TNK240621C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 7.50 | 7.10 | 8.10 | -0.33 | -4.21% | 57 | 744 | 46.53% |
| TNK240621C00068000 | 2024-05-30 3:10PM EDT | 68.00 | 5.91 | 4.90 | 5.90 | -0.89 | -13.09% | 15 | 656 | 48.93% |
| TNK240621C00070000 | 2024-05-17 3:01PM EDT | 70.00 | 3.70 | 3.50 | 3.90 | -0.28 | -7.04% | 12 | 658 | 37.45% |
| TNK240621C00073000 | 2024-06-03 11:59AM EDT | 73.00 | 2.95 | 1.85 | 2.25 | +0.38 | +14.79% | 3 | 163 | 37.43% |
| TNK240621C00075000 | 2024-06-03 10:35AM EDT | 75.00 | 1.43 | 1.05 | 1.65 | -0.02 | -1.38% | 17 | 13 | 40.33% |
| TNK240621C00078000 | 2024-05-31 12:51PM EDT | 78.00 | 0.70 | 0.25 | 0.85 | -0.02 | -2.78% | 2 | 80 | 40.41% |
| TNK240621C00080000 | 2024-05-17 2:22PM EDT | 80.00 | 0.50 | 0.35 | 0.55 | +0.16 | +47.06% | 3 | 4 | 41.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240621P00048000 | 2024-05-14 11:40AM EDT | 48.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | - | 102 | 128.81% |
| TNK240621P00050000 | 2024-05-14 11:40AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 50 | 102 | 105.18% |
| TNK240621P00053000 | 2024-05-13 1:38PM EDT | 53.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 90 | 103.52% |
| TNK240621P00055000 | 2024-05-13 1:38PM EDT | 55.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 90 | 88.57% |
| TNK240621P00058000 | 2024-05-28 3:08PM EDT | 58.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 176 | 79.83% |
| TNK240621P00060000 | 2024-05-17 2:48PM EDT | 60.00 | 0.24 | 0.00 | 1.30 | +0.01 | +4.35% | 3 | 204 | 71.48% |
| TNK240621P00063000 | 2024-05-24 3:40PM EDT | 63.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 57.08% |
| TNK240621P00065000 | 2024-05-17 2:48PM EDT | 65.00 | 0.54 | 0.45 | 0.70 | -0.08 | -12.90% | 13 | 11 | 49.95% |
| TNK240621P00068000 | 2024-05-31 10:54AM EDT | 68.00 | 0.65 | 0.40 | 0.80 | 0.00 | - | 10 | 128 | 37.87% |
| TNK240621P00070000 | 2024-05-29 2:36PM EDT | 70.00 | 1.45 | 0.00 | 1.90 | 0.00 | - | 51 | 10 | 46.24% |
| TNK240621P00073000 | 2024-06-03 12:54PM EDT | 73.00 | 2.07 | 2.10 | 2.45 | -1.18 | -36.31% | 1 | 13 | 33.33% |
| TNK240621P00075000 | 2024-05-31 2:48PM EDT | 75.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | 20 | 12 | 31.93% |
| TNK240621P00078000 | 2024-05-20 1:40PM EDT | 78.00 | 6.75 | 5.30 | 6.90 | 0.00 | - | - | 1 | 51.25% |
© 2024 Yahoo. All rights reserved.