Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115C00038000 | 2024-05-14 3:47PM EDT | 38.00 | 30.40 | 34.00 | 38.00 | 0.00 | - | - | 2 | 73.68% |
| TNK241115C00040000 | 2024-05-14 3:47PM EDT | 40.00 | 30.40 | 30.30 | 35.00 | +30.40 | - | - | 2 | 82.84% |
| TNK241115C00043000 | 2024-05-21 10:13AM EDT | 43.00 | 28.50 | 29.00 | 33.50 | 0.00 | - | - | 11 | 65.58% |
| TNK241115C00045000 | 2024-05-08 1:27PM EDT | 45.00 | 19.90 | 25.80 | 30.50 | 0.00 | - | 1 | 12 | 75.37% |
| TNK241115C00048000 | 2024-05-09 11:50AM EDT | 48.00 | 20.30 | 24.70 | 28.50 | 0.00 | - | - | 4 | 58.69% |
| TNK241115C00050000 | 2024-05-09 11:50AM EDT | 50.00 | 20.30 | 22.20 | 25.10 | 0.00 | - | 3 | 4 | 59.40% |
| TNK241115C00053000 | 2024-05-15 1:06PM EDT | 53.00 | 18.20 | 20.40 | 23.90 | 0.00 | - | - | 15 | 53.27% |
| TNK241115C00055000 | 2024-05-15 1:06PM EDT | 55.00 | 18.20 | 17.90 | 21.20 | 0.00 | - | 1 | 15 | 57.46% |
| TNK241115C00058000 | 2024-05-17 3:52PM EDT | 58.00 | 14.10 | 16.70 | 18.60 | 0.00 | - | - | 43 | 53.48% |
| TNK241115C00060000 | 2024-05-17 3:52PM EDT | 60.00 | 14.10 | 14.10 | 16.20 | +1.30 | +10.16% | 1 | 43 | 46.19% |
| TNK241115C00063000 | 2024-05-10 11:32AM EDT | 63.00 | 10.05 | 13.50 | 16.30 | 0.00 | - | - | 129 | 50.13% |
| TNK241115C00065000 | 2024-05-10 11:32AM EDT | 65.00 | 10.05 | 11.20 | 12.20 | 0.00 | - | 2 | 129 | 41.21% |
| TNK241115C00068000 | 2024-05-17 12:38PM EDT | 68.00 | 8.93 | 10.20 | 11.40 | 0.00 | - | - | 128 | 46.24% |
| TNK241115C00070000 | 2024-05-17 12:38PM EDT | 70.00 | 8.93 | 8.30 | 9.60 | -0.47 | -5.00% | 106 | 25 | 42.08% |
| TNK241115C00073000 | 2024-05-31 9:30AM EDT | 73.00 | 9.00 | 7.50 | 9.20 | +1.70 | +23.29% | 3 | 19 | 47.24% |
| TNK241115C00075000 | 2024-05-17 10:12AM EDT | 75.00 | 6.20 | 6.00 | 6.80 | -0.10 | -1.59% | 5 | 17 | 39.28% |
| TNK241115C00078000 | 2024-05-30 12:41PM EDT | 78.00 | 5.70 | 5.50 | 6.20 | 0.00 | - | 20 | 214 | 41.98% |
| TNK241115C00080000 | 2024-05-17 1:51PM EDT | 80.00 | 4.60 | 4.30 | 4.90 | +2.48 | +116.98% | 213 | 1 | 38.71% |
| TNK241115C00083000 | 2024-05-30 2:14PM EDT | 83.00 | 4.20 | 3.30 | 4.50 | 0.00 | - | 1 | 28 | 41.21% |
| TNK241115C00085000 | 2024-05-16 12:14PM EDT | 85.00 | 3.55 | 2.90 | 4.70 | 0.00 | - | 2 | 27 | 45.12% |
| TNK241115C00088000 | 2024-05-30 2:47PM EDT | 88.00 | 3.10 | 2.55 | 3.30 | 0.00 | - | 2 | 27 | 41.16% |
| TNK241115C00090000 | 2024-05-29 12:36PM EDT | 90.00 | 2.10 | 0.00 | 3.20 | 0.00 | - | 15 | 5 | 42.93% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115P00028000 | 2024-05-27 12:07AM EDT | 28.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00030000 | 2024-03-18 12:32PM EDT | 30.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | - | 1 | 63.97% |
| TNK241115P00033000 | 2024-05-27 12:07AM EDT | 33.00 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00035000 | 2024-03-20 11:39AM EDT | 35.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 66.06% |
| TNK241115P00038000 | 2024-05-27 12:07AM EDT | 38.00 | 0.73 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 0.73 | 0.00 | 1.65 | 0.00 | - | 3 | 216 | 62.94% |
| TNK241115P00043000 | 2024-05-15 12:53PM EDT | 43.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | - | 408 | 46.68% |
| TNK241115P00045000 | 2024-05-15 12:53PM EDT | 45.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 500 | 408 | 43.21% |
| TNK241115P00048000 | 2024-05-31 3:28PM EDT | 48.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 100 | 908 | 40.43% |
| TNK241115P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 605 | 42.09% |
| TNK241115P00053000 | 2024-05-17 11:16AM EDT | 53.00 | 1.30 | 0.00 | 4.00 | 0.00 | - | - | 26 | 50.39% |
| TNK241115P00055000 | 2024-05-17 11:16AM EDT | 55.00 | 1.30 | 1.00 | 4.10 | -0.90 | -40.91% | 11 | 15 | 50.95% |
| TNK241115P00058000 | 2024-05-17 9:46AM EDT | 58.00 | 2.75 | 1.25 | 1.75 | 0.00 | - | - | 105 | 38.21% |
| TNK241115P00060000 | 2024-05-29 3:45PM EDT | 60.00 | 2.25 | 1.65 | 2.20 | 0.00 | - | 25 | 1 | 37.87% |
| TNK241115P00063000 | 2024-05-21 12:46PM EDT | 63.00 | 3.00 | 1.70 | 2.95 | 0.00 | - | - | 125 | 36.93% |
| TNK241115P00065000 | 2024-05-17 9:52AM EDT | 65.00 | 4.40 | 3.30 | 4.00 | -3.42 | -43.73% | 25 | 1 | 39.05% |
| TNK241115P00068000 | 2024-05-29 1:13PM EDT | 68.00 | 4.40 | 3.90 | 4.70 | -0.30 | -6.38% | 1 | 2 | 36.04% |
| TNK241115P00070000 | 2024-04-19 11:24AM EDT | 70.00 | 16.00 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 38.56% |
| TNK241115P00073000 | 2024-05-24 11:13AM EDT | 73.00 | 6.40 | 5.70 | 7.00 | 0.00 | - | 4 | 4 | 35.13% |
© 2024 Yahoo. All rights reserved.