Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
55,192.30 -1,117.68 (-1.98%) CMC Crypto 200
1,399.86 -41.90 (-2.91%)
Tenneco Inc. (TEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEN211217C00010000 | 2021-11-30 10:39AM EST | 10.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 4 | 49 | 81.25% |
| TEN211217C00011000 | 2021-12-03 11:01AM EST | 11.00 | 0.33 | 0.30 | 0.40 | -0.12 | -26.67% | 13 | 162 | 70.70% |
| TEN211217C00012000 | 2021-12-03 11:01AM EST | 12.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 20 | 512 | 74.22% |
| TEN211217C00013000 | 2021-12-03 11:01AM EST | 13.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 59 | 911 | 81.25% |
| TEN211217C00014000 | 2021-12-03 9:30AM EST | 14.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 465 | 99.61% |
| TEN211217C00015000 | 2021-12-02 3:17PM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 924 | 107.03% |
| TEN211217C00016000 | 2021-11-29 3:15PM EST | 16.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 634 | 107.81% |
| TEN211217C00017000 | 2021-11-16 2:14PM EST | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 296 | 216.41% |
| TEN211217C00018000 | 2021-11-26 11:40AM EST | 18.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | 7 | 39 | 167.19% |
| TEN211217C00019000 | 2021-11-16 9:43AM EST | 19.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 360 | 246.09% |
| TEN211217C00020000 | 2021-11-18 9:52AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 333 | 151.56% |
| TEN211217C00021000 | 2021-11-11 1:00PM EST | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 271.48% |
| TEN211217C00022000 | 2021-11-12 1:54PM EST | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 282.81% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEN211217P00010000 | 2021-12-02 1:52PM EST | 10.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 5 | 551 | 69.14% |
| TEN211217P00011000 | 2021-11-30 9:34AM EST | 11.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 1 | 180 | 65.04% |
| TEN211217P00012000 | 2021-11-26 12:58PM EST | 12.00 | 0.97 | 1.60 | 1.75 | 0.00 | - | 23 | 192 | 54.69% |
| TEN211217P00013000 | 2021-11-29 10:16AM EST | 13.00 | 2.05 | 2.50 | 2.65 | 0.00 | - | 5 | 171 | 66.41% |
| TEN211217P00014000 | 2021-12-02 1:36PM EST | 14.00 | 3.55 | 3.50 | 3.70 | 0.00 | - | 2 | 50 | 101.56% |
| TEN211217P00015000 | 2021-11-26 12:29PM EST | 15.00 | 3.60 | 4.40 | 4.70 | 0.00 | - | 4 | 17 | 117.97% |
| TEN211217P00016000 | 2021-11-29 2:52PM EST | 16.00 | 4.98 | 5.40 | 5.70 | 0.00 | - | 1 | 2 | 133.59% |
| TEN211217P00017000 | 2021-11-12 2:18PM EST | 17.00 | 4.00 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 146.88% |
| TEN211217P00018000 | 2021-11-29 1:14PM EST | 18.00 | 6.90 | 7.40 | 7.80 | 0.00 | - | 40 | 40 | 190.63% |
| TEN211217P00019000 | 2021-11-15 10:46AM EST | 19.00 | 6.22 | 8.40 | 8.70 | 0.00 | - | - | 1 | 171.09% |
© 2021 Yahoo. All rights reserved.
