TTEK - Tetra Tech, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK230616C00105000 | 2023-03-14 9:30AM EDT | 105.00 | 35.50 | 39.40 | 43.50 | 0.00 | - | - | 0 | 200.05% |
| TTEK230616C00125000 | 2023-03-28 10:14AM EDT | 125.00 | 24.00 | 13.00 | 17.50 | 0.00 | - | 1 | 0 | 64.93% |
| TTEK230616C00130000 | 2023-05-02 9:30AM EDT | 130.00 | 10.98 | 7.00 | 11.00 | 0.00 | - | 1 | 10 | 56.54% |
| TTEK230616C00135000 | 2022-11-10 10:34AM EDT | 135.00 | 24.50 | 25.70 | 29.00 | 0.00 | - | 1 | 1 | 214.34% |
| TTEK230616C00140000 | 2023-05-25 1:15PM EDT | 140.00 | 1.86 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 50.31% |
| TTEK230616C00145000 | 2023-05-23 11:36AM EDT | 145.00 | 3.10 | 0.80 | 4.20 | 0.00 | - | 3 | 6 | 58.42% |
| TTEK230616C00150000 | 2023-05-12 11:53AM EDT | 150.00 | 3.00 | 0.00 | 3.90 | 0.00 | - | 1 | 15 | 68.21% |
| TTEK230616C00155000 | 2023-05-22 9:30AM EDT | 155.00 | 0.65 | 0.10 | 4.80 | 0.00 | - | 1 | 21 | 64.75% |
| TTEK230616C00160000 | 2023-05-26 9:56AM EDT | 160.00 | 0.10 | 0.00 | 2.00 | -0.05 | -33.33% | 10 | 134 | 55.35% |
| TTEK230616C00165000 | 2023-04-04 3:51PM EDT | 165.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 82.18% |
| TTEK230616C00170000 | 2023-05-08 11:20AM EDT | 170.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 90.28% |
| TTEK230616C00175000 | 2023-05-25 1:38PM EDT | 175.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 41 | 98.22% |
| TTEK230616C00180000 | 2023-01-25 10:30AM EDT | 180.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TTEK230616C00185000 | 2022-11-11 11:43AM EDT | 185.00 | 11.70 | 2.40 | 6.50 | 0.00 | - | - | 6 | 136.96% |
| TTEK230616C00190000 | 2022-12-15 3:07PM EDT | 190.00 | 3.00 | 0.00 | 4.70 | 0.00 | - | 100 | 106 | 117.77% |
| TTEK230616C00195000 | 2023-05-10 12:08PM EDT | 195.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 0 | 124.76% |
| TTEK230616C00210000 | 2023-01-03 10:30AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK230616P00070000 | 2023-03-10 10:49AM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 131.25% |
| TTEK230616P00120000 | 2023-05-25 1:39PM EDT | 120.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | - | 7 | 60.89% |
| TTEK230616P00125000 | 2023-02-23 4:21PM EDT | 125.00 | 2.55 | 0.50 | 5.00 | 0.00 | - | 3 | 4 | 60.89% |
| TTEK230616P00130000 | 2023-05-10 10:04AM EDT | 130.00 | 1.35 | 0.20 | 4.70 | 0.00 | - | 5 | 8 | 63.75% |
| TTEK230616P00135000 | 2023-05-25 1:54PM EDT | 135.00 | 4.19 | 0.50 | 5.00 | 0.00 | - | 2 | 3 | 48.45% |
| TTEK230616P00140000 | 2023-04-26 2:03PM EDT | 140.00 | 9.45 | 2.70 | 7.00 | 0.00 | - | 1 | 2 | 43.10% |
| TTEK230616P00145000 | 2023-05-24 9:37AM EDT | 145.00 | 5.90 | 6.30 | 10.90 | 0.00 | - | 8 | 5 | 48.10% |
| TTEK230616P00150000 | 2023-03-14 12:56PM EDT | 150.00 | 13.95 | 6.90 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| TTEK230616P00155000 | 2023-05-17 1:06PM EDT | 155.00 | 13.75 | 16.40 | 19.80 | 0.00 | - | 3 | 2 | 58.79% |
| TTEK230616P00200000 | 2023-03-14 9:30AM EDT | 200.00 | 62.00 | 52.70 | 57.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.