The Timken Company (TKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240920C00040000 | 2024-02-02 4:58PM EDT | 40.00 | 46.70 | 43.00 | 47.90 | 0.00 | - | 8 | 8 | 62.70% |
| TKR240920C00060000 | 2024-02-09 10:37AM EDT | 60.00 | 22.84 | 27.30 | 30.10 | 0.00 | - | - | 35 | 77.03% |
| TKR240920C00070000 | 2024-05-06 1:17PM EDT | 70.00 | 21.40 | 16.50 | 17.00 | 0.00 | - | 1 | 1 | 39.77% |
| TKR240920C00075000 | 2024-04-24 11:18AM EDT | 75.00 | 14.11 | 13.90 | 14.40 | 0.00 | - | 1 | 1 | 47.12% |
| TKR240920C00080000 | 2024-05-23 1:26PM EDT | 80.00 | 11.71 | 8.30 | 8.70 | 0.00 | - | 2 | 10 | 31.23% |
| TKR240920C00085000 | 2024-06-03 9:43AM EDT | 85.00 | 6.25 | 5.10 | 5.40 | 0.00 | - | 8 | 70 | 28.14% |
| TKR240920C00090000 | 2024-05-31 1:26PM EDT | 90.00 | 3.67 | 2.80 | 3.10 | 0.00 | - | 6 | 120 | 26.65% |
| TKR240920C00095000 | 2024-06-03 2:45PM EDT | 95.00 | 1.67 | 1.45 | 1.65 | 0.00 | - | 1 | 110 | 25.89% |
| TKR240920C00100000 | 2024-05-30 10:45AM EDT | 100.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 61 | 25.78% |
| TKR240920C00105000 | 2024-04-09 1:07PM EDT | 105.00 | 1.65 | 1.10 | 1.35 | 0.00 | - | 1 | 41 | 35.60% |
| TKR240920C00110000 | 2024-05-20 3:55PM EDT | 110.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | - | 1 | 34.47% |
| TKR240920C00130000 | 2024-05-28 11:00AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 49.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240920P00060000 | 2024-04-30 12:09PM EDT | 60.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 47.63% |
| TKR240920P00065000 | 2024-02-06 2:23PM EDT | 65.00 | 1.60 | 0.90 | 1.20 | 0.00 | - | - | 1 | 44.64% |
| TKR240920P00070000 | 2024-05-07 2:21PM EDT | 70.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 2 | 12 | 31.25% |
| TKR240920P00075000 | 2024-05-01 12:59PM EDT | 75.00 | 1.60 | 0.85 | 1.20 | 0.00 | - | 5 | 371 | 26.71% |
| TKR240920P00080000 | 2024-05-23 10:30AM EDT | 80.00 | 1.85 | 1.95 | 2.45 | 0.00 | - | 10 | 36 | 25.81% |
| TKR240920P00085000 | 2024-05-10 3:54PM EDT | 85.00 | 2.35 | 3.90 | 4.20 | 0.00 | - | 9 | 37 | 23.58% |
| TKR240920P00090000 | 2024-05-23 2:32PM EDT | 90.00 | 5.12 | 6.50 | 6.90 | 0.00 | - | 2 | 107 | 21.86% |
| TKR240920P00095000 | 2024-05-30 10:48AM EDT | 95.00 | 10.19 | 10.20 | 10.70 | 0.00 | - | 2 | 44 | 21.63% |
| TKR240920P00100000 | 2024-04-30 9:33AM EDT | 100.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.