Singapore markets open in 7 hours 6 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.80 -3.90 (-0.08%) Dow
38,997.14 +112.88 (+0.29%) Nasdaq
16,288.50 -44.06 (-0.27%) Bitcoin USD
62,525.10 -877.35 (-1.38%) CMC Crypto 200
1,327.75 +33.08 (+2.55%)
Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517C00025000 | 2024-01-22 4:29PM EDT | 25.00 | 33.70 | 31.00 | 35.50 | 0.00 | - | 13 | 8 | 0.00% |
| TNK240517C00030000 | 2024-02-15 1:24PM EDT | 30.00 | 28.50 | 23.60 | 28.50 | 0.00 | - | 1 | 12 | 0.00% |
| TNK240517C00035000 | 2024-03-18 10:58AM EDT | 35.00 | 20.86 | 21.50 | 24.00 | 0.00 | - | 4 | 4 | 0.00% |
| TNK240517C00040000 | 2024-04-25 3:25PM EDT | 40.00 | 18.20 | 22.30 | 24.50 | 0.00 | - | 1 | 118 | 168.75% |
| TNK240517C00045000 | 2024-05-08 1:34PM EDT | 45.00 | 18.46 | 11.70 | 15.10 | +3.56 | +31.39% | 1 | 20 | 0.00% |
| TNK240517C00050000 | 2024-05-02 1:54PM EDT | 50.00 | 10.60 | 11.00 | 14.30 | 0.00 | - | 6 | 339 | 145.70% |
| TNK240517C00055000 | 2024-05-08 1:34PM EDT | 55.00 | 8.80 | 7.90 | 9.10 | +2.60 | +41.94% | 54 | 487 | 70.31% |
| TNK240517C00060000 | 2024-05-08 1:18PM EDT | 60.00 | 4.10 | 3.80 | 4.70 | +1.52 | +58.91% | 154 | 1,210 | 58.74% |
| TNK240517C00065000 | 2024-05-08 12:58PM EDT | 65.00 | 1.32 | 1.00 | 1.40 | +0.97 | +277.14% | 12 | 517 | 52.54% |
| TNK240517C00070000 | 2024-05-08 12:30PM EDT | 70.00 | 0.25 | 0.00 | 0.45 | +0.10 | +66.67% | 1 | 57 | 57.81% |
| TNK240517C00075000 | 2024-01-30 3:39PM EDT | 75.00 | 2.20 | 0.20 | 0.40 | 0.00 | - | 34 | 38 | 73.93% |
| TNK240517C00080000 | 2024-04-18 10:17AM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,017 | 67.97% |
| TNK240517C00085000 | 2024-01-24 4:37PM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 55 | 116.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517P00022500 | 2023-12-15 3:57PM EDT | 22.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 278.91% |
| TNK240517P00030000 | 2024-04-01 3:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 195.31% |
| TNK240517P00035000 | 2024-04-01 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 291 | 206.64% |
| TNK240517P00040000 | 2024-05-02 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 422 | 114.06% |
| TNK240517P00045000 | 2024-04-30 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 176 | 96.09% |
| TNK240517P00050000 | 2024-05-07 12:17PM EDT | 50.00 | 0.15 | 0.00 | 0.55 | +0.05 | +50.00% | 1 | 453 | 95.31% |
| TNK240517P00055000 | 2024-05-08 1:34PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | -0.31 | -60.78% | 27 | 860 | 60.16% |
| TNK240517P00060000 | 2024-05-08 1:30PM EDT | 60.00 | 0.85 | 0.60 | 1.00 | -0.86 | -50.29% | 7 | 157 | 54.49% |
| TNK240517P00065000 | 2024-04-25 11:52AM EDT | 65.00 | 8.35 | 1.70 | 4.80 | 0.00 | - | 1 | 2 | 51.32% |
| TNK240517P00070000 | 2024-03-08 11:04AM EDT | 70.00 | 15.50 | 9.00 | 12.70 | 0.00 | - | 1 | 1 | 156.54% |
© 2024 Yahoo. All rights reserved.