Tutor Perini Corporation (TPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC240719C00005000 | 2024-04-16 10:47AM EDT | 5.00 | 8.18 | 14.30 | 16.70 | 0.00 | - | 18 | 18 | 0.00% |
| TPC240719C00007500 | 2024-04-03 2:22PM EDT | 7.50 | 8.80 | 10.40 | 11.80 | 0.00 | - | 50 | 60 | 0.00% |
| TPC240719C00010000 | 2024-06-07 9:30AM EDT | 10.00 | 10.45 | 9.80 | 14.10 | 0.00 | - | 30 | 135 | 50.00% |
| TPC240719C00012500 | 2024-06-25 11:29AM EDT | 12.50 | 9.30 | 9.30 | 9.90 | 0.00 | - | 30 | 665 | 146.88% |
| TPC240719C00015000 | 2024-06-24 2:27PM EDT | 15.00 | 6.77 | 6.70 | 7.30 | 0.00 | - | 30 | 232 | 84.77% |
| TPC240719C00017500 | 2024-06-25 2:44PM EDT | 17.50 | 4.60 | 2.55 | 6.00 | 0.00 | - | 2 | 344 | 173.34% |
| TPC240719C00020000 | 2024-06-27 9:49AM EDT | 20.00 | 2.35 | 2.05 | 2.80 | +0.20 | +9.30% | 16 | 1,161 | 58.89% |
| TPC240719C00022500 | 2024-06-27 2:24PM EDT | 22.50 | 0.41 | 0.50 | 0.80 | -0.14 | -25.45% | 11 | 144 | 48.34% |
| TPC240719C00025000 | 2024-06-25 3:21PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 22 | 82 | 49.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC240719P00007500 | 2024-04-26 12:01PM EDT | 7.50 | 0.10 | 0.00 | 1.90 | 0.00 | - | 15 | 119 | 422.27% |
| TPC240719P00010000 | 2024-05-15 3:47PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 834 | 181.25% |
| TPC240719P00012500 | 2024-06-24 12:55PM EDT | 12.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 285 | 165.23% |
| TPC240719P00015000 | 2024-05-15 3:43PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 135.35% |
| TPC240719P00017500 | 2024-04-29 11:27AM EDT | 17.50 | 1.56 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 83.79% |
| TPC240719P00020000 | 2024-06-14 2:11PM EDT | 20.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 54.30% |
| TPC240719P00022500 | 2024-06-26 10:30AM EDT | 22.50 | 1.15 | 0.95 | 1.40 | 0.00 | - | 20 | 21 | 50.68% |
| TPC240719P00025000 | 2024-05-20 9:49AM EDT | 25.00 | 5.30 | 3.10 | 3.70 | 0.00 | - | 1 | 1 | 59.57% |
© 2024 Yahoo. All rights reserved.