Tutor Perini Corporation (TPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC241220C00005000 | 2024-05-15 9:32AM EDT | 5.00 | 15.25 | 15.40 | 18.10 | 0.00 | - | 5 | 507 | 217.68% |
| TPC241220C00007500 | 2024-06-13 12:20PM EDT | 7.50 | 11.85 | 14.00 | 16.60 | 0.00 | - | 40 | 581 | 143.75% |
| TPC241220C00010000 | 2024-06-17 9:46AM EDT | 10.00 | 11.20 | 10.20 | 14.40 | 0.00 | - | 10 | 512 | 84.28% |
| TPC241220C00012500 | 2024-06-13 12:20PM EDT | 12.50 | 7.60 | 8.30 | 11.90 | 0.00 | - | 40 | 706 | 76.95% |
| TPC241220C00015000 | 2024-05-08 11:55AM EDT | 15.00 | 4.80 | 5.70 | 6.70 | 0.00 | - | 6 | 1,271 | 0.00% |
| TPC241220C00017500 | 2024-06-11 1:12PM EDT | 17.50 | 4.49 | 5.30 | 7.50 | 0.00 | - | 13 | 297 | 69.82% |
| TPC241220C00020000 | 2024-05-31 9:50AM EDT | 20.00 | 5.26 | 2.25 | 5.90 | 0.00 | - | 2 | 408 | 51.93% |
| TPC241220C00022500 | 2024-06-26 1:03PM EDT | 22.50 | 2.66 | 2.40 | 4.30 | 0.00 | - | 1 | 262 | 59.18% |
| TPC241220C00025000 | 2024-06-26 11:05AM EDT | 25.00 | 2.26 | 2.00 | 2.45 | 0.00 | - | 1 | 532 | 54.88% |
| TPC241220C00030000 | 2024-06-27 9:56AM EDT | 30.00 | 0.80 | 0.75 | 1.45 | -0.05 | -5.88% | 20 | 110 | 54.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC241220P00002500 | 2023-11-06 1:55PM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 714 | 161.72% |
| TPC241220P00005000 | 2024-03-04 12:13PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 688 | 152.93% |
| TPC241220P00007500 | 2024-05-24 10:35AM EDT | 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 1,699 | 80.86% |
| TPC241220P00010000 | 2024-04-23 3:51PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,750 | 1,915 | 25.00% |
| TPC241220P00012500 | 2024-05-15 12:57PM EDT | 12.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 5 | 1,750 | 66.31% |
| TPC241220P00015000 | 2024-06-17 9:30AM EDT | 15.00 | 0.90 | 0.40 | 1.20 | 0.00 | - | 1 | 73 | 62.11% |
| TPC241220P00017500 | 2024-06-25 1:07PM EDT | 17.50 | 1.35 | 0.15 | 1.75 | 0.00 | - | 7 | 54 | 65.63% |
| TPC241220P00020000 | 2024-06-24 9:30AM EDT | 20.00 | 2.35 | 0.35 | 2.55 | 0.00 | - | 1 | 13 | 59.62% |
© 2024 Yahoo. All rights reserved.