Australia markets closed

Travel + Leisure Co. (TNL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.42-0.50 (-1.00%)
At close: 04:00PM EST
49.42 0.00 (0.00%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNL211217C000350002021-08-25 4:26PM EST35.0017.9223.0026.500.00--0529.59%
TNL211217C000375002021-08-25 4:26PM EST37.5011.2320.8024.200.00--0487.01%
TNL211217C000400002021-11-10 6:59AM EST40.0012.809.7011.100.00-33117.09%
TNL211217C000450002021-10-20 1:26PM EST45.008.709.1013.000.00-2936237.11%
TNL211217C000475002021-10-27 2:15PM EST47.507.132.755.100.00-91075.68%
TNL211217C000500002021-12-02 2:16PM EST50.002.001.004.000.00-14071.63%
TNL211217C000525002021-12-02 10:57AM EST52.500.810.052.550.00-17164.11%
TNL211217C000550002021-11-30 10:27AM EST55.000.150.001.950.00-43,31272.85%
TNL211217C000575002021-11-30 10:01AM EST57.500.150.000.450.00-15756.06%
TNL211217C000600002021-11-29 2:54PM EST60.000.100.000.600.00-234472.27%
TNL211217C000625002021-11-24 11:12AM EST62.500.110.000.550.00-21,26781.35%
TNL211217C000650002021-11-15 9:33AM EST65.000.050.000.350.00-59083.01%
TNL211217C000675002021-11-05 10:13AM EST67.500.350.001.650.00-71132.13%
TNL211217C000700002021-11-08 10:01AM EST70.000.200.001.650.00-122142.29%
TNL211217C000750002021-09-21 8:59AM EST75.000.310.001.050.00-24144.04%
TNL211217C000800002021-08-25 4:26PM EST80.002.000.050.400.00-55135.16%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNL211217P000225002021-10-28 11:20AM EST22.500.050.000.700.00--13247.85%
TNL211217P000350002021-08-25 4:26PM EST35.001.200.050.550.00-17119.34%
TNL211217P000375002021-11-10 6:59AM EST37.501.980.200.700.00-110110.84%
TNL211217P000425002021-12-03 10:16AM EST42.500.400.000.75-0.10-20.00%2867.09%
TNL211217P000450002021-12-03 10:04AM EST45.000.650.801.25-0.25-27.78%11,94672.61%
TNL211217P000475002021-12-03 11:34AM EST47.501.301.151.95-0.44-25.29%13463.14%
TNL211217P000500002021-12-02 3:38PM EST50.002.252.403.000.00-419061.82%
TNL211217P000525002021-12-01 10:54AM EST52.503.202.955.900.00-11,33865.38%
TNL211217P000550002021-11-29 2:19PM EST55.004.804.907.800.00-16166.02%
TNL211217P000575002021-11-22 3:11PM EST57.506.917.0010.300.00-23973.19%
TNL211217P000600002021-11-10 3:34PM EST60.004.509.4012.700.00-115281.45%
TNL211217P000625002021-10-04 9:25AM EST62.508.004.705.400.00--290.00%
TNL211217P000650002021-09-19 11:05PM EST65.0010.0012.2014.000.00--300.00%
TNL211217P000700002021-09-14 9:24AM EST70.0014.8014.4016.400.00-100.00%