The Timken Company (TKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240517C00065000 | 2024-04-30 9:47AM EDT | 65.00 | 29.20 | 24.40 | 29.00 | 0.00 | - | - | 1 | 235.40% |
| TKR240517C00075000 | 2024-04-16 9:37AM EDT | 75.00 | 10.42 | 14.80 | 19.00 | 0.00 | - | - | 1 | 79.10% |
| TKR240517C00080000 | 2024-05-10 1:32PM EDT | 80.00 | 11.90 | 9.60 | 13.40 | +4.42 | +59.09% | 50 | 20 | 113.14% |
| TKR240517C00085000 | 2024-05-10 2:02PM EDT | 85.00 | 6.60 | 4.70 | 8.70 | +1.87 | +39.53% | 51 | 289 | 87.65% |
| TKR240517C00090000 | 2024-05-10 2:02PM EDT | 90.00 | 2.09 | 0.90 | 2.15 | +0.24 | +12.97% | 305 | 397 | 19.92% |
| TKR240517C00095000 | 2024-05-07 3:25PM EDT | 95.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 21 | 90 | 19.63% |
| TKR240517C00100000 | 2024-04-30 9:54AM EDT | 100.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 57.91% |
| TKR240517C00105000 | 2024-05-07 3:25PM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 54.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240517P00050000 | 2024-04-29 11:24AM EDT | 50.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | - | 6 | 250.20% |
| TKR240517P00070000 | 2024-04-15 1:30PM EDT | 70.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | - | 27 | 83.59% |
| TKR240517P00075000 | 2024-05-06 11:53AM EDT | 75.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 3 | 68 | 64.45% |
| TKR240517P00080000 | 2024-05-09 2:52PM EDT | 80.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 367 | 51.95% |
| TKR240517P00085000 | 2024-05-06 9:40AM EDT | 85.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 7 | 506 | 32.32% |
| TKR240517P00090000 | 2024-05-09 10:52AM EDT | 90.00 | 0.65 | 0.45 | 0.90 | -0.25 | -27.78% | 25 | 72 | 30.18% |
| TKR240517P00095000 | 2024-04-30 9:46AM EDT | 95.00 | 3.12 | 3.40 | 5.70 | 0.00 | - | 2 | 2 | 69.78% |
© 2024 Yahoo. All rights reserved.