The Timken Company (TKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR241220C00060000 | 2024-04-25 10:17AM EDT | 60.00 | 26.90 | 26.90 | 31.00 | 0.00 | - | - | 1 | 80.21% |
| TKR241220C00070000 | 2024-04-25 10:47AM EDT | 70.00 | 18.02 | 19.70 | 20.20 | 0.00 | - | - | 1 | 62.40% |
| TKR241220C00075000 | 2024-04-25 9:47AM EDT | 75.00 | 14.30 | 15.60 | 17.60 | 0.00 | - | - | 2 | 58.91% |
| TKR241220C00080000 | 2024-06-20 11:22AM EDT | 80.00 | 8.20 | 7.10 | 8.90 | 0.00 | - | 2 | 3 | 34.99% |
| TKR241220C00085000 | 2024-06-04 1:52PM EDT | 85.00 | 6.82 | 3.80 | 5.70 | 0.00 | - | 7 | 38 | 30.60% |
| TKR241220C00090000 | 2024-06-21 12:40PM EDT | 90.00 | 3.38 | 3.20 | 3.60 | +0.61 | +22.02% | 2 | 11 | 28.74% |
| TKR241220C00095000 | 2024-06-21 10:55AM EDT | 95.00 | 2.25 | 1.95 | 3.30 | 0.00 | - | 1 | 391 | 33.39% |
| TKR241220C00100000 | 2024-06-14 9:30AM EDT | 100.00 | 1.59 | 1.15 | 2.00 | 0.00 | - | 1 | 15 | 31.49% |
| TKR241220C00105000 | 2024-06-07 12:10PM EDT | 105.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 5 | 11 | 28.44% |
| TKR241220C00110000 | 2024-05-15 3:01PM EDT | 110.00 | 2.25 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 43.07% |
| TKR241220C00120000 | 2024-04-30 9:46AM EDT | 120.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 46.31% |
| TKR241220C00130000 | 2024-05-28 3:09PM EDT | 130.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 48.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR241220P00060000 | 2024-05-09 9:43AM EDT | 60.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 33.84% |
| TKR241220P00070000 | 2024-06-17 10:05AM EDT | 70.00 | 2.05 | 1.65 | 2.45 | 0.00 | - | 1 | 139 | 32.00% |
| TKR241220P00075000 | 2024-06-17 10:05AM EDT | 75.00 | 3.30 | 2.70 | 3.90 | 0.00 | - | 1 | 9 | 30.88% |
| TKR241220P00080000 | 2024-06-04 12:53PM EDT | 80.00 | 4.10 | 4.40 | 4.90 | 0.00 | - | 1 | 6 | 25.48% |
| TKR241220P00085000 | 2024-05-02 3:19PM EDT | 85.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | - | 6 | 14.08% |
© 2024 Yahoo. All rights reserved.