TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC240517C00000500 | 2024-05-01 2:40PM EDT | 0.50 | 1.02 | 0.35 | 2.10 | -0.43 | -29.66% | 2 | 4 | 875.00% |
| TMC240517C00001000 | 2024-04-30 3:15PM EDT | 1.00 | 0.60 | 0.30 | 0.75 | 0.00 | - | 58 | 331 | 143.75% |
| TMC240517C00001500 | 2024-05-01 11:21AM EDT | 1.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 4 | 3,243 | 135.94% |
| TMC240517C00002000 | 2024-05-01 3:50PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 79 | 7,540 | 115.63% |
| TMC240517C00002500 | 2024-04-30 2:20PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3,355 | 171.88% |
| TMC240517C00003000 | 2024-04-24 12:10PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,270 | 212.50% |
| TMC240517C00003500 | 2024-04-10 12:14PM EDT | 3.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 22 | 287.50% |
| TMC240517C00004000 | 2024-04-11 10:14AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 409 | 275.00% |
| TMC240517C00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 354 | 365.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC240517P00000500 | 2024-01-03 3:56PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 462.50% |
| TMC240517P00001000 | 2024-04-24 12:27PM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 18,104 | 246.88% |
| TMC240517P00001500 | 2024-04-30 11:54AM EDT | 1.50 | 0.12 | 0.10 | 0.20 | 0.00 | - | 15 | 7,912 | 123.44% |
| TMC240517P00002000 | 2024-04-29 11:38AM EDT | 2.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 1 | 232 | 154.69% |
| TMC240517P00002500 | 2024-04-29 12:40PM EDT | 2.50 | 1.00 | 0.95 | 1.45 | 0.00 | - | 5 | 7 | 357.81% |
| TMC240517P00003000 | 2024-04-18 10:03AM EDT | 3.00 | 1.35 | 1.35 | 2.00 | 0.00 | - | 1 | 1 | 390.63% |
| TMC240517P00003500 | 2024-04-10 3:41PM EDT | 3.50 | 1.75 | 1.40 | 2.20 | 0.00 | - | - | 1 | 453.13% |
| TMC240517P00004000 | 2024-04-10 3:56PM EDT | 4.00 | 2.20 | 2.35 | 3.00 | 0.00 | - | 1 | 1 | 465.63% |
© 2024 Yahoo. All rights reserved.