Travel + Leisure Co. (TNL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL250221C00035000 | 2024-09-10 10:10AM EDT | 35.00 | 7.60 | 10.60 | 12.20 | 0.00 | - | - | 1 | 58.84% |
| TNL250221C00037500 | 2024-09-05 9:30AM EDT | 37.50 | 9.89 | 10.00 | 11.40 | 0.00 | - | - | 1 | 60.94% |
| TNL250221C00040000 | 2024-09-10 3:34PM EDT | 40.00 | 4.10 | 6.60 | 7.10 | 0.00 | - | - | 1 | 38.18% |
| TNL250221C00042500 | 2024-09-19 12:40PM EDT | 42.50 | 4.38 | 4.70 | 5.10 | 0.00 | - | 1 | 1 | 33.53% |
| TNL250221C00045000 | 2024-10-07 9:38AM EDT | 45.00 | 4.50 | 3.20 | 3.60 | 0.00 | - | 10 | 21 | 31.84% |
| TNL250221C00047500 | 2024-10-04 11:12AM EDT | 47.50 | 3.10 | 2.05 | 2.40 | 0.00 | - | 2 | 44 | 30.40% |
| TNL250221C00050000 | 2024-10-07 10:13AM EDT | 50.00 | 2.10 | 1.25 | 1.95 | 0.00 | - | 1 | 28 | 33.67% |
| TNL250221C00052500 | 2024-10-08 12:28PM EDT | 52.50 | 1.10 | 0.80 | 1.05 | 0.00 | - | 23 | 161 | 30.20% |
| TNL250221C00055000 | 2024-10-08 12:19PM EDT | 55.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 4 | 13 | 30.64% |
| TNL250221C00060000 | 2024-09-17 10:14AM EDT | 60.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 7 | 10 | 39.04% |
| TNL250221C00065000 | 2024-07-22 3:09PM EDT | 65.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 1 | 22 | 52.66% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL250221P00027500 | 2024-08-06 9:31AM EDT | 27.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TNL250221P00037500 | 2024-09-23 12:19PM EDT | 37.50 | 1.10 | 0.70 | 1.20 | 0.00 | - | 6 | 9 | 39.36% |
| TNL250221P00040000 | 2024-10-07 10:09AM EDT | 40.00 | 1.40 | 1.20 | 1.45 | 0.00 | - | 5 | 85 | 33.72% |
| TNL250221P00042500 | 2024-10-03 12:53PM EDT | 42.50 | 2.01 | 1.70 | 2.10 | 0.00 | - | 1 | 39 | 31.15% |
| TNL250221P00045000 | 2024-10-01 1:09PM EDT | 45.00 | 3.10 | 2.65 | 3.10 | 0.00 | - | 6 | 17 | 29.64% |
| TNL250221P00047500 | 2024-10-02 10:16AM EDT | 47.50 | 4.10 | 4.10 | 4.50 | 0.00 | - | 2 | 5 | 29.11% |
| TNL250221P00050000 | 2024-07-18 9:30AM EDT | 50.00 | 4.80 | 7.10 | 10.10 | 0.00 | - | 1 | 1 | 51.78% |
© 2024 Yahoo. All rights reserved.