Singapore markets closed

TMC the metals company Inc. (TMC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3700-0.0100 (-0.72%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMC220520C000005002022-05-17 2:03PM EDT0.500.900.701.100.00-291,500.00%
TMC220520C000010002022-05-20 3:23PM EDT1.000.350.300.40-0.10-22.22%31216600.00%
TMC220520C000015002022-05-20 9:30AM EDT1.500.030.000.05-0.02-40.00%11,039237.50%
TMC220520C000020002022-05-20 10:38AM EDT2.000.030.000.050.00-108,343575.00%
TMC220520C000025002022-05-10 1:41PM EDT2.500.020.000.050.00-45993787.50%
TMC220520C000030002022-05-06 11:29AM EDT3.000.030.000.050.00-16,412950.00%
TMC220520C000035002022-04-19 1:48PM EDT3.500.050.000.050.00--21,087.50%
TMC220520C000040002022-04-22 9:55AM EDT4.000.050.000.050.00-203,7761,200.00%
TMC220520C000050002022-04-18 9:30AM EDT5.000.050.000.000.00-101,53250.00%
TMC220520C000060002022-04-05 11:48AM EDT6.000.050.000.050.00-249891,500.00%
TMC220520C000070002022-04-04 3:50PM EDT7.000.050.000.050.00-51,4361,625.00%
TMC220520C000080002022-03-31 2:16PM EDT8.000.050.000.100.00-31581,937.50%
TMC220520C000090002022-04-13 3:04PM EDT9.000.050.000.050.00-25871,800.00%
TMC220520C000100002022-03-24 9:50AM EDT10.000.050.000.050.00-391,4251,850.00%
TMC220520C000110002022-03-18 11:02AM EDT11.000.050.000.050.00-21,4191,925.00%
TMC220520C000120002022-05-06 10:57AM EDT12.000.030.000.050.00-11941,975.00%
TMC220520C000130002022-01-18 12:17PM EDT13.000.050.000.150.00-6892,450.00%
TMC220520C000140002021-11-05 1:52PM EDT14.000.280.000.300.00-20232,912.50%
TMC220520C000150002022-03-17 10:04AM EDT15.000.050.000.050.00-1272,125.00%
TMC220520C000160002021-11-10 7:56AM EDT16.000.600.100.150.00-11122,887.50%
TMC220520C000170002021-10-29 3:49PM EDT17.000.150.000.300.00-103,050.00%
TMC220520C000180002021-11-10 4:26PM EDT18.000.200.000.150.00-1112,675.00%
TMC220520C000200002022-03-10 10:30AM EDT20.000.050.000.100.00-4462,562.50%
TMC220520C000210002022-03-17 9:42AM EDT21.000.070.000.050.00-2562,325.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMC220520P000010002022-05-16 9:30AM EDT1.000.050.000.050.00-2173562.50%
TMC220520P000015002022-05-20 9:49AM EDT1.500.150.100.250.00-168325.00%
TMC220520P000020002022-05-20 1:40PM EDT2.000.750.600.75+0.08+11.94%50517687.50%
TMC220520P000025002022-05-20 2:00PM EDT2.501.201.051.25+0.08+7.14%121750.00%
TMC220520P000030002022-05-20 9:46AM EDT3.001.701.302.000.00-21,117912.50%
TMC220520P000040002022-05-20 11:02AM EDT4.002.702.253.30-0.10-3.57%4921,862.50%
TMC220520P000050002022-05-20 3:33PM EDT5.003.423.404.40-0.28-7.57%1322252,556.25%
TMC220520P000060002022-05-17 11:58AM EDT6.004.804.005.400.00-41951,850.00%
TMC220520P000070002022-05-19 3:08PM EDT7.005.815.006.400.00-11,1401,962.50%
TMC220520P000080002022-05-20 3:40PM EDT8.006.756.007.40+0.03+0.45%16302,075.00%
TMC220520P000090002022-05-20 3:07PM EDT9.007.857.508.20-0.13-1.63%1352,875.00%
TMC220520P000100002022-05-20 12:12PM EDT10.008.858.309.40+0.45+5.36%12572,956.25%
TMC220520P000110002022-03-16 3:15PM EDT11.008.308.809.400.00-110.00%
TMC220520P000130002022-03-16 12:01PM EDT13.0010.3010.7011.900.00--103,356.25%
TMC220520P000140002022-03-14 2:22PM EDT14.0011.100.000.000.00--00.00%
TMC220520P000170002022-03-15 12:00PM EDT17.0014.2014.9015.100.00-10110.00%
TMC220520P000180002022-03-14 10:38AM EDT18.0015.3015.9016.400.00--100.00%
TMC220520P000200002021-11-10 7:56AM EDT20.0016.7017.8019.200.00--104,743.75%
TMC220520P000210002021-11-18 12:24PM EDT21.0017.4018.8021.300.00--104,250.00%