Singapore markets closed

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.09+0.32 (+0.73%)
At close: 04:00PM EDT
44.56 +0.47 (+1.07%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNL220819C000375002022-07-20 10:55AM EDT37.507.600.000.000.00--00.00%
TNL220819C000400002022-07-13 1:48PM EDT40.002.770.000.000.00-100.00%
TNL220819C000425002022-07-25 12:51PM EDT42.503.500.000.000.00-10200.00%
TNL220819C000450002022-08-08 3:30PM EDT45.000.900.000.000.00-103.13%
TNL220819C000475002022-07-26 3:51PM EDT47.500.710.000.000.00-11012.50%
TNL220819C000500002022-07-26 11:15AM EDT50.000.400.000.000.00-1012.50%
TNL220819C000525002022-07-19 10:59AM EDT52.500.350.000.000.00-3025.00%
TNL220819C000550002022-07-28 12:30PM EDT55.000.150.000.000.00-1025.00%
TNL220819C000575002022-07-07 9:30AM EDT57.500.050.000.500.00-18100.98%
TNL220819C000600002022-06-15 3:07PM EDT60.000.570.002.050.00-119163.57%
TNL220819C000625002022-04-18 10:48AM EDT62.501.800.052.750.00-56195.80%
TNL220819C000650002022-07-29 3:03PM EDT65.000.100.000.000.00-8050.00%
TNL220819C000675002022-04-05 9:50AM EDT67.501.660.003.900.00-222247.17%
TNL220819C000700002022-08-05 3:13PM EDT70.000.100.000.000.00-4050.00%
TNL220819C000750002022-04-13 3:53PM EDT75.000.410.000.850.00-823189.94%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNL220819P000200002022-06-28 3:58PM EDT20.000.300.000.750.00-2929291.80%
TNL220819P000225002022-07-18 9:42AM EDT22.500.170.000.000.00-80050.00%
TNL220819P000275002022-01-18 1:03AM EDT27.500.500.000.000.00--050.00%
TNL220819P000300002022-06-23 3:28PM EDT30.000.900.000.750.00--1159.57%
TNL220819P000350002022-07-28 11:06AM EDT35.000.300.000.000.00-4025.00%
TNL220819P000375002022-07-28 1:44PM EDT37.500.700.000.000.00-1025.00%
TNL220819P000400002022-08-05 3:49PM EDT40.000.350.000.000.00-2012.50%
TNL220819P000425002022-08-08 12:56PM EDT42.500.550.000.000.00-10006.25%
TNL220819P000450002022-08-08 3:16PM EDT45.001.800.000.000.00-400.00%
TNL220819P000475002022-07-28 1:44PM EDT47.503.960.000.000.00-100.00%
TNL220819P000500002022-06-17 3:25PM EDT50.0010.657.408.300.00-1011131.15%
TNL220819P000525002022-08-02 1:56PM EDT52.509.490.000.000.00-100.00%
TNL220819P000550002022-07-27 3:40PM EDT55.009.550.000.000.00-100.00%
TNL220819P000575002022-06-24 12:06PM EDT57.5016.8012.9015.000.00-41122.46%
TNL220819P000600002022-06-24 11:27AM EDT60.0019.1014.2017.200.00-210176.56%
TNL220819P000675002022-03-16 12:34PM EDT67.5012.7014.3017.500.00--40.00%