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 | 399.41% |
| TRP240517C00025000 | 2023-11-24 11:16AM EDT | 25.00 | 12.47 | 12.50 | 17.10 | 0.00 | - | 20 | 9 | 316.41% |
| TRP240517C00030000 | 2024-04-19 3:51PM EDT | 30.00 | 5.90 | 3.80 | 7.90 | 0.00 | - | 11 | 39 | 150.78% |
| TRP240517C00032500 | 2024-04-30 10:01AM EDT | 32.50 | 3.02 | 1.35 | 5.40 | -0.78 | -20.53% | 1 | 9 | 115.04% |
| TRP240517C00035000 | 2024-04-29 12:33PM EDT | 35.00 | 1.30 | 0.20 | 1.40 | 0.00 | - | 28 | 437 | 29.10% |
| TRP240517C00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 27 | 660 | 25.39% |
| TRP240517C00040000 | 2024-04-30 2:35PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 29 | 1,396 | 34.57% |
| TRP240517C00042500 | 2024-04-29 10:38AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 2,355 | 42.19% |
| TRP240517C00045000 | 2024-04-23 1:53PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 293 | 53.52% |
| TRP240517C00050000 | 2023-11-21 12:21PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 73.05% |
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 | 212.50% |
| TRP240517P00025000 | 2023-12-12 11:25AM EDT | 25.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 103.91% |
| TRP240517P00027500 | 2023-12-14 2:44PM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 69 | 67.97% |
| TRP240517P00030000 | 2024-04-25 9:45AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 756 | 45.31% |
| TRP240517P00032500 | 2024-04-30 2:27PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 150 | 27.74% |
| TRP240517P00035000 | 2024-04-30 11:54AM EDT | 35.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 21 | 729 | 23.88% |
| TRP240517P00037500 | 2024-04-30 2:27PM EDT | 37.50 | 1.97 | 1.70 | 3.90 | +0.39 | +24.68% | 1 | 923 | 57.28% |
| TRP240517P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 3.86 | 2.30 | 4.80 | 0.00 | - | 1 | 120 | 62.79% |
| TRP240517P00042500 | 2024-04-25 9:55AM EDT | 42.50 | 7.00 | 6.40 | 7.00 | 0.00 | - | 1 | 42 | 66.21% |
| TRP240517P00045000 | 2023-10-11 3:02PM EDT | 45.00 | 10.22 | 9.30 | 10.10 | 0.00 | - | 4 | 4 | 92.19% |
© 2024 Yahoo. All rights reserved.