Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240621C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 84.00 | 75.60 | 80.50 | 0.00 | - | - | 2 | 0.00% |
| TTEK240621C00140000 | 2024-01-18 12:59PM EDT | 140.00 | 29.08 | 40.70 | 45.50 | 0.00 | - | 10 | 1 | 0.00% |
| TTEK240621C00160000 | 2023-12-08 4:04PM EDT | 160.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTEK240621C00165000 | 2024-02-22 12:48PM EDT | 165.00 | 19.00 | 19.70 | 23.50 | 0.00 | - | 1 | 3 | 0.00% |
| TTEK240621C00170000 | 2023-11-20 3:29PM EDT | 170.00 | 12.90 | 10.80 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| TTEK240621C00180000 | 2024-04-02 3:02PM EDT | 180.00 | 14.96 | 24.00 | 28.00 | 0.00 | - | 2 | 4 | 0.00% |
| TTEK240621C00185000 | 2023-11-30 11:24AM EDT | 185.00 | 4.00 | 6.00 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| TTEK240621C00190000 | 2024-03-19 10:17AM EDT | 190.00 | 4.60 | 6.00 | 9.30 | 0.00 | - | 1 | 16 | 0.00% |
| TTEK240621C00195000 | 2024-05-17 11:04AM EDT | 195.00 | 25.16 | 21.50 | 26.00 | 0.00 | - | 1 | 36 | 48.16% |
| TTEK240621C00200000 | 2024-04-22 1:12PM EDT | 200.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTEK240621C00210000 | 2024-05-23 10:24AM EDT | 210.00 | 11.44 | 8.00 | 12.30 | 0.00 | - | 1 | 144 | 32.70% |
| TTEK240621C00220000 | 2024-05-23 2:04PM EDT | 220.00 | 3.40 | 1.80 | 5.50 | 0.00 | - | 1 | 21 | 26.89% |
| TTEK240621C00230000 | 2024-05-20 2:13PM EDT | 230.00 | 1.47 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 26.76% |
| TTEK240621C00240000 | 2024-03-13 11:22AM EDT | 240.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 3 | 51.34% |
| TTEK240621C00260000 | 2024-05-15 1:53PM EDT | 260.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 4 | 61 | 41.07% |
| TTEK240621C00270000 | 2024-03-13 11:21AM EDT | 270.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 27 | 64.33% |
| TTEK240621C00310000 | 2024-05-10 2:32PM EDT | 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 91.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240621P00075000 | 2023-12-07 10:30AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 253.27% |
| TTEK240621P00120000 | 2023-11-16 10:36AM EDT | 120.00 | 2.10 | 0.95 | 2.05 | 0.00 | - | - | 3 | 136.94% |
| TTEK240621P00125000 | 2023-12-01 11:10AM EDT | 125.00 | 2.50 | 0.40 | 2.15 | 0.00 | - | 1 | 1 | 124.51% |
| TTEK240621P00130000 | 2024-03-04 3:21PM EDT | 130.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 135.35% |
| TTEK240621P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 127.22% |
| TTEK240621P00140000 | 2024-03-06 10:30AM EDT | 140.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 119.68% |
| TTEK240621P00145000 | 2023-12-04 10:50AM EDT | 145.00 | 4.90 | 3.60 | 5.40 | 0.00 | - | - | 1 | 133.98% |
| TTEK240621P00150000 | 2024-04-03 9:30AM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TTEK240621P00155000 | 2024-04-19 9:30AM EDT | 155.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 97.07% |
| TTEK240621P00160000 | 2024-02-13 1:18PM EDT | 160.00 | 3.60 | 2.15 | 5.40 | 0.00 | - | 2 | 7 | 103.14% |
| TTEK240621P00165000 | 2024-04-22 12:18PM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TTEK240621P00170000 | 2024-04-22 1:41PM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTEK240621P00180000 | 2024-04-22 10:33AM EDT | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTEK240621P00195000 | 2024-04-30 11:16AM EDT | 195.00 | 7.72 | 0.00 | 4.80 | 0.00 | - | - | 10 | 58.01% |
| TTEK240621P00200000 | 2024-05-03 2:01PM EDT | 200.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 50.39% |
| TTEK240621P00210000 | 2024-05-23 3:55PM EDT | 210.00 | 2.60 | 1.30 | 2.75 | 0.00 | - | 1 | 8 | 24.83% |
| TTEK240621P00220000 | 2024-05-23 1:38PM EDT | 220.00 | 6.00 | 2.95 | 7.40 | 0.00 | - | 2 | 7 | 25.98% |
© 2024 Yahoo. All rights reserved.