Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816C00028000 | 2024-06-03 12:07AM EDT | 28.00 | 28.90 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816C00030000 | 2024-04-11 9:44AM EDT | 30.00 | 28.90 | 37.30 | 41.50 | 0.00 | - | 1 | 1 | 155.86% |
| TNK240816C00043000 | 2024-06-21 1:20PM EDT | 43.00 | 27.60 | 26.80 | 28.80 | 0.00 | - | 2 | 3 | 68.56% |
| TNK240816C00045000 | 2024-05-14 3:36PM EDT | 45.00 | 24.89 | 25.30 | 29.50 | 0.00 | - | 1 | 3 | 112.62% |
| TNK240816C00048000 | 2024-05-16 12:12PM EDT | 48.00 | 22.77 | 17.40 | 20.10 | 0.00 | - | - | 176 | 0.00% |
| TNK240816C00050000 | 2024-05-16 12:12PM EDT | 50.00 | 22.77 | 20.90 | 24.00 | 0.00 | - | 5 | 176 | 93.51% |
| TNK240816C00053000 | 2024-06-25 9:39AM EDT | 53.00 | 17.30 | 17.20 | 18.30 | +0.10 | +0.58% | 20 | 52 | 59.47% |
| TNK240816C00055000 | 2024-05-09 10:34AM EDT | 55.00 | 13.81 | 16.70 | 19.90 | 0.00 | - | 3 | 65 | 87.62% |
| TNK240816C00058000 | 2024-06-21 11:26AM EDT | 58.00 | 11.80 | 12.90 | 15.50 | -1.46 | -11.01% | 20 | 353 | 60.30% |
| TNK240816C00060000 | 2024-05-16 3:41PM EDT | 60.00 | 13.55 | 12.70 | 15.30 | 0.00 | - | 21 | 375 | 76.71% |
| TNK240816C00063000 | 2024-06-21 10:27AM EDT | 63.00 | 8.69 | 8.70 | 10.00 | 0.00 | - | 15 | 250 | 53.05% |
| TNK240816C00065000 | 2024-06-20 9:41AM EDT | 65.00 | 5.59 | 7.10 | 7.70 | 0.00 | - | 2 | 32 | 42.14% |
| TNK240816C00068000 | 2024-06-17 12:32PM EDT | 68.00 | 3.10 | 5.20 | 5.60 | 0.00 | - | 2 | 451 | 39.70% |
| TNK240816C00070000 | 2024-06-26 1:38PM EDT | 70.00 | 4.17 | 4.00 | 4.40 | +0.27 | +6.92% | 1 | 14 | 38.43% |
| TNK240816C00073000 | 2024-06-25 9:44AM EDT | 73.00 | 2.60 | 2.70 | 2.95 | +0.10 | +4.00% | 20 | 456 | 37.16% |
| TNK240816C00075000 | 2024-06-24 12:03PM EDT | 75.00 | 1.95 | 2.00 | 2.25 | 0.00 | - | 2 | 7 | 37.06% |
| TNK240816C00078000 | 2024-06-26 12:19PM EDT | 78.00 | 1.45 | 1.15 | 1.95 | +0.20 | +16.00% | 1 | 48 | 42.49% |
| TNK240816C00080000 | 2024-05-16 12:57PM EDT | 80.00 | 2.30 | 1.85 | 2.40 | 0.00 | - | 1 | 109 | 52.54% |
| TNK240816C00083000 | 2024-05-28 10:58AM EDT | 83.00 | 1.81 | 0.40 | 0.90 | 0.00 | - | 50 | 78 | 40.82% |
| TNK240816C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 41.36% |
| TNK240816C00088000 | 2024-06-21 9:30AM EDT | 88.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 47.46% |
| TNK240816C00090000 | 2024-04-05 1:19PM EDT | 90.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 7 | 7 | 71.97% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816P00023000 | 2024-06-03 12:07AM EDT | 23.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00025000 | 2024-04-03 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 114.84% |
| TNK240816P00028000 | 2024-06-03 12:07AM EDT | 28.00 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00030000 | 2024-02-23 10:36AM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 121.68% |
| TNK240816P00033000 | 2024-06-03 12:07AM EDT | 33.00 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00035000 | 2024-04-01 9:53AM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 389 | 90.82% |
| TNK240816P00038000 | 2024-05-02 12:36PM EDT | 38.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 570 | 71.29% |
| TNK240816P00040000 | 2024-05-02 12:36PM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 60.55% |
| TNK240816P00043000 | 2024-05-09 10:25AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 185 | 75.10% |
| TNK240816P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 185 | 102.00% |
| TNK240816P00048000 | 2024-06-04 3:42PM EDT | 48.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 66.02% |
| TNK240816P00050000 | 2024-05-10 10:24AM EDT | 50.00 | 0.19 | 0.15 | 1.85 | 0.00 | - | 1 | 145 | 77.39% |
| TNK240816P00053000 | 2024-06-25 12:54PM EDT | 53.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 50 | 200 | 47.41% |
| TNK240816P00055000 | 2024-05-10 10:24AM EDT | 55.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 155 | 55.79% |
| TNK240816P00058000 | 2024-06-10 9:30AM EDT | 58.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 3 | 35 | 44.82% |
| TNK240816P00060000 | 2024-05-17 9:49AM EDT | 60.00 | 1.50 | 1.00 | 1.30 | -0.20 | -11.76% | 25 | 34 | 49.85% |
| TNK240816P00063000 | 2024-06-26 1:52PM EDT | 63.00 | 1.15 | 1.05 | 1.35 | -0.25 | -17.86% | 2 | 72 | 40.67% |
| TNK240816P00065000 | 2024-06-21 11:14AM EDT | 65.00 | 1.70 | 1.45 | 1.90 | 0.00 | - | 1 | 36 | 40.45% |
| TNK240816P00068000 | 2024-06-26 1:51PM EDT | 68.00 | 2.67 | 2.40 | 2.75 | -2.53 | -48.65% | 1 | 314 | 37.72% |
| TNK240816P00070000 | 2024-06-26 10:57AM EDT | 70.00 | 3.70 | 3.20 | 3.70 | -0.30 | -7.50% | 1 | 83 | 37.96% |
| TNK240816P00073000 | 2024-06-13 3:31PM EDT | 73.00 | 7.00 | 4.80 | 5.30 | 0.00 | - | 11 | 23 | 37.17% |
| TNK240816P00075000 | 2024-01-08 12:10PM EDT | 75.00 | 21.70 | 19.40 | 20.30 | 0.00 | - | 1 | 1 | 162.99% |
© 2024 Yahoo. All rights reserved.