Tsakos Energy Navigation Limited (TNP)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240517C00020000 | 2024-04-10 1:02PM EDT | 20.00 | 5.70 | 5.90 | 8.90 | 0.00 | - | - | 3 | 198.83% |
| TNP240517C00022500 | 2024-05-03 12:11PM EDT | 22.50 | 3.70 | 3.60 | 6.30 | +0.30 | +8.82% | 18 | 97 | 146.97% |
| TNP240517C00025000 | 2024-05-03 3:36PM EDT | 25.00 | 1.60 | 1.25 | 1.70 | +0.30 | +23.08% | 29 | 938 | 49.90% |
| TNP240517C00030000 | 2024-04-29 10:13AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 145 | 681 | 70.12% |
| TNP240517C00035000 | 2024-03-26 2:59PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 26 | 185 | 111.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240517P00017500 | 2024-03-21 10:18AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 175.20% |
| TNP240517P00020000 | 2024-04-25 2:33PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 23 | 80.08% |
| TNP240517P00022500 | 2024-05-02 9:30AM EDT | 22.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 280 | 54.69% |
| TNP240517P00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 7 | 597 | 36.33% |
© 2024 Yahoo. All rights reserved.