TC Energy Corporation (TRP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517C00020000 | 2024-01-04 10:30AM EDT | 20.00 | 19.90 | 17.00 | 21.60 | 0.00 | - | - | 0 | 366.99% |
| TRP240517C00025000 | 2023-11-24 11:16AM EDT | 25.00 | 12.47 | 12.50 | 17.10 | 0.00 | - | 20 | 9 | 291.36% |
| TRP240517C00030000 | 2024-04-19 3:51PM EDT | 30.00 | 5.90 | 4.20 | 8.30 | 0.00 | - | 11 | 39 | 55.66% |
| TRP240517C00032500 | 2024-04-18 12:40PM EDT | 32.50 | 3.80 | 1.75 | 5.90 | +0.60 | +18.75% | 1 | 8 | 120.22% |
| TRP240517C00035000 | 2024-04-25 3:36PM EDT | 35.00 | 1.68 | 1.40 | 1.60 | 0.00 | - | 103 | 409 | 28.61% |
| TRP240517C00037500 | 2024-04-26 2:44PM EDT | 37.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 8 | 656 | 25.59% |
| TRP240517C00040000 | 2024-04-26 1:33PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 1,386 | 31.15% |
| TRP240517C00042500 | 2024-04-19 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 2,352 | 38.67% |
| TRP240517C00045000 | 2024-04-23 1:53PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 293 | 55.86% |
| TRP240517C00050000 | 2023-11-21 12:21PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 67.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517P00022500 | 2023-10-06 10:49AM EDT | 22.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 203.32% |
| TRP240517P00025000 | 2023-12-12 11:25AM EDT | 25.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 100.00% |
| TRP240517P00027500 | 2023-12-14 2:44PM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 69 | 65.63% |
| TRP240517P00030000 | 2024-04-25 9:45AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 756 | 55.66% |
| TRP240517P00032500 | 2024-04-24 12:44PM EDT | 32.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 15 | 150 | 78.17% |
| TRP240517P00035000 | 2024-04-26 2:47PM EDT | 35.00 | 0.28 | 0.25 | 0.30 | -0.11 | -28.21% | 61 | 721 | 21.68% |
| TRP240517P00037500 | 2024-04-25 2:04PM EDT | 37.50 | 1.58 | 1.55 | 1.65 | 0.00 | - | 2 | 923 | 21.88% |
| TRP240517P00040000 | 2024-04-25 11:33AM EDT | 40.00 | 4.18 | 1.80 | 5.80 | 0.00 | - | 1 | 120 | 99.12% |
| TRP240517P00042500 | 2024-04-25 9:55AM EDT | 42.50 | 7.00 | 6.20 | 6.50 | 0.00 | - | 1 | 42 | 44.34% |
| TRP240517P00045000 | 2023-10-11 3:02PM EDT | 45.00 | 10.22 | 9.30 | 10.10 | 0.00 | - | 4 | 4 | 96.88% |
© 2024 Yahoo. All rights reserved.