Singapore markets closed

Tenneco Inc. (TEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.70+0.26 (+1.58%)
At close: 04:00PM EDT
16.70 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEN220715C000080002022-01-28 11:28AM EDT8.002.6011.0013.700.00-11729.49%
TEN220715C000090002021-11-22 12:06PM EDT9.004.002.803.100.00--10.00%
TEN220715C000100002022-02-24 3:57PM EDT10.009.207.6011.000.00-1060453.91%
TEN220715C000110002022-02-23 1:41PM EDT11.008.106.6010.000.00-546401.37%
TEN220715C000120002022-06-22 11:24AM EDT12.006.204.007.500.00-2137212.50%
TEN220715C000130002022-03-03 2:02PM EDT13.006.204.808.000.00-12,016318.95%
TEN220715C000140002022-05-09 2:27PM EDT14.002.002.505.500.00-789169.92%
TEN220715C000150002022-05-05 9:30AM EDT15.001.902.005.000.00-10147174.41%
TEN220715C000160002022-06-21 3:28PM EDT16.000.450.005.000.00-86101140.23%
TEN220715C000170002022-06-22 10:15AM EDT17.000.300.000.800.00-11,87859.96%
TEN220715C000180002022-06-24 3:33PM EDT18.000.150.000.15+0.09+150.00%20729736.13%
TEN220715C000190002022-06-21 2:16PM EDT19.000.100.000.300.00-17350.78%
TEN220715C000200002022-06-13 1:52PM EDT20.000.050.000.050.00-121548.44%
TEN220715C000210002022-05-16 3:24PM EDT21.000.030.000.050.00-52451.56%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEN220715P000050002021-12-16 10:30AM EDT5.000.200.000.150.00--20280.47%
TEN220715P000060002022-01-24 2:34PM EDT6.000.300.005.000.00--2751.56%
TEN220715P000070002022-02-24 4:55PM EDT7.000.050.005.000.00-136650.00%
TEN220715P000080002022-04-22 2:02PM EDT8.000.050.005.000.00-1143569.14%
TEN220715P000090002022-05-12 3:51PM EDT9.000.150.000.200.00-7180162.50%
TEN220715P000100002022-04-05 3:08PM EDT10.000.050.000.300.00-25146151.56%
TEN220715P000110002022-05-12 3:50PM EDT11.000.250.000.400.00-1295137.89%
TEN220715P000120002022-06-14 3:22PM EDT12.000.100.000.150.00-311690.23%
TEN220715P000130002022-06-24 10:50AM EDT13.000.100.000.10-0.20-66.67%413066.02%
TEN220715P000140002022-06-24 1:48PM EDT14.000.100.000.75-0.27-72.97%2013291.41%
TEN220715P000150002022-06-21 11:40AM EDT15.000.250.100.400.00-242,67456.84%
TEN220715P000160002022-06-24 1:14PM EDT16.000.340.252.35+0.03+9.68%18,043106.84%
TEN220715P000170002022-06-24 2:45PM EDT17.000.800.750.90-1.35-62.79%127,64347.07%
TEN220715P000180002022-06-14 2:29PM EDT18.002.700.955.000.00-553140.53%
TEN220715P000190002022-05-27 9:33AM EDT19.002.001.853.600.00-18775.39%
TEN220715P000200002022-05-23 9:36AM EDT20.003.963.506.500.00-24181.05%
TEN220715P000210002022-06-06 10:30AM EDT21.003.403.807.000.00-159156.45%
TEN220715P000240002022-02-28 11:27AM EDT24.004.305.008.000.00-11163.87%