Singapore markets closed

TMC the metals company Inc. (TMC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6100-0.0800 (-4.73%)
At close: 04:00PM EDT
1.6400 +0.03 (+1.86%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMC240517C000005002024-04-11 9:34AM EDT0.501.450.452.200.00-34687.50%
TMC240517C000010002024-04-19 10:53AM EDT1.000.750.600.800.00-2400220.31%
TMC240517C000015002024-04-19 3:14PM EDT1.500.280.250.30-0.07-20.00%892,941128.13%
TMC240517C000020002024-04-19 3:11PM EDT2.000.100.100.15-0.10-50.00%1337,072142.97%
TMC240517C000025002024-04-19 1:42PM EDT2.500.050.000.10-0.03-37.50%33,326143.75%
TMC240517C000030002024-04-17 9:30AM EDT3.000.100.000.100.00-31,241178.13%
TMC240517C000035002024-04-10 12:14PM EDT3.500.100.000.500.00-1722351.56%
TMC240517C000040002024-04-11 10:14AM EDT4.000.050.000.050.00-2409196.88%
TMC240517C000050002024-04-11 9:30AM EDT5.000.050.000.500.00-6354421.88%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMC240517P000005002024-01-03 3:56PM EDT0.500.050.000.100.00--1368.75%
TMC240517P000010002024-04-19 12:31PM EDT1.000.060.000.05+0.04+200.00%3018,152140.63%
TMC240517P000015002024-04-19 3:48PM EDT1.500.150.100.200.00-3697,482118.75%
TMC240517P000020002024-04-19 3:45PM EDT2.000.500.450.90-0.05-9.09%22205236.72%
TMC240517P000025002024-04-10 12:45PM EDT2.500.780.901.000.00-612151.56%
TMC240517P000030002024-04-18 10:03AM EDT3.001.351.351.600.00-11209.38%
TMC240517P000035002024-04-10 3:41PM EDT3.501.751.752.150.00--1217.19%
TMC240517P000040002024-04-10 3:56PM EDT4.002.202.253.500.00-11515.63%