The Timken Company (TKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240621C00050000 | 2024-02-27 3:21PM EDT | 50.00 | 33.80 | 35.60 | 40.50 | 0.00 | - | 1 | 25 | 231.84% |
| TKR240621C00055000 | 2023-10-26 2:12PM EDT | 55.00 | 17.90 | 20.30 | 21.70 | 0.00 | - | - | 0 | 0.00% |
| TKR240621C00060000 | 2023-12-14 12:02PM EDT | 60.00 | 22.10 | 18.70 | 21.90 | 0.00 | - | 1 | 8 | 0.00% |
| TKR240621C00065000 | 2024-03-07 1:36PM EDT | 65.00 | 21.55 | 21.00 | 24.10 | 0.00 | - | 1 | 2 | 131.74% |
| TKR240621C00070000 | 2024-04-30 10:01AM EDT | 70.00 | 24.47 | 14.90 | 16.00 | 0.00 | - | 2 | 4 | 67.19% |
| TKR240621C00075000 | 2024-06-03 12:15PM EDT | 75.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TKR240621C00080000 | 2024-04-30 10:15AM EDT | 80.00 | 14.50 | 5.00 | 6.10 | 0.00 | - | 1 | 35 | 32.64% |
| TKR240621C00085000 | 2024-05-30 11:24AM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TKR240621C00090000 | 2024-05-29 12:18PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TKR240621C00095000 | 2024-05-23 1:26PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TKR240621C00100000 | 2024-05-22 1:01PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TKR240621C00105000 | 2024-04-30 11:13AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 61.43% |
| TKR240621C00110000 | 2024-03-08 3:40PM EDT | 110.00 | 0.31 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 64.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240621P00035000 | 2023-11-01 11:35AM EDT | 35.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | - | 2 | 255.96% |
| TKR240621P00050000 | 2024-04-29 12:34PM EDT | 50.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 24 | 4 | 153.91% |
| TKR240621P00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TKR240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TKR240621P00065000 | 2024-04-22 1:45PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TKR240621P00070000 | 2024-05-17 11:24AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TKR240621P00075000 | 2024-05-28 2:46PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TKR240621P00080000 | 2024-05-28 12:20PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TKR240621P00085000 | 2024-05-31 3:55PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TKR240621P00090000 | 2024-05-22 2:21PM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TKR240621P00095000 | 2024-05-16 3:44PM EDT | 95.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TKR240621P00100000 | 2024-04-30 9:38AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.