Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240920C00140000 | 2024-04-19 10:55AM EDT | 140.00 | 51.70 | 80.50 | 85.40 | 0.00 | - | 10 | 2 | 105.09% |
| TTEK240920C00170000 | 2024-02-07 1:18PM EDT | 170.00 | 17.52 | 25.10 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| TTEK240920C00185000 | 2024-03-28 2:27PM EDT | 185.00 | 15.40 | 17.10 | 21.50 | 0.00 | - | 1 | 9 | 0.00% |
| TTEK240920C00190000 | 2024-04-26 10:07AM EDT | 190.00 | 16.07 | 31.20 | 36.00 | 0.00 | - | 2 | 33 | 51.64% |
| TTEK240920C00195000 | 2024-05-13 3:49PM EDT | 195.00 | 24.22 | 22.20 | 26.50 | 0.00 | - | 60 | 81 | 40.51% |
| TTEK240920C00200000 | 2024-06-20 10:41AM EDT | 200.00 | 15.72 | 17.00 | 21.40 | 0.00 | - | 1 | 36 | 35.08% |
| TTEK240920C00210000 | 2024-06-25 10:54AM EDT | 210.00 | 11.60 | 10.00 | 14.40 | 0.00 | - | 3 | 20 | 31.48% |
| TTEK240920C00220000 | 2024-06-06 11:34AM EDT | 220.00 | 4.97 | 4.70 | 9.50 | 0.00 | - | 1 | 113 | 30.34% |
| TTEK240920C00230000 | 2024-06-25 11:50AM EDT | 230.00 | 3.10 | 3.20 | 6.00 | 0.00 | - | 1 | 17 | 29.73% |
| TTEK240920C00240000 | 2024-06-10 9:30AM EDT | 240.00 | 1.30 | 0.10 | 4.80 | 0.00 | - | 5 | 112 | 33.01% |
| TTEK240920C00250000 | 2024-06-18 9:30AM EDT | 250.00 | 1.20 | 0.05 | 4.90 | 0.00 | - | 5 | 61 | 39.15% |
| TTEK240920C00260000 | 2024-04-15 10:46AM EDT | 260.00 | 1.95 | 0.55 | 2.55 | 0.00 | - | 5 | 10 | 35.73% |
| TTEK240920C00270000 | 2024-05-24 9:30AM EDT | 270.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 49.00% |
| TTEK240920C00320000 | 2024-05-14 1:16PM EDT | 320.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | - | 21 | 46.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240920P00085000 | 2024-04-08 10:24AM EDT | 85.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 32 | 72 | 90.43% |
| TTEK240920P00090000 | 2024-04-05 3:22PM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 12 | 69 | 119.17% |
| TTEK240920P00095000 | 2024-04-04 9:30AM EDT | 95.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 112.57% |
| TTEK240920P00100000 | 2024-04-03 9:30AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| TTEK240920P00105000 | 2024-03-25 9:30AM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| TTEK240920P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| TTEK240920P00115000 | 2024-03-28 9:30AM EDT | 115.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 89.33% |
| TTEK240920P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 84.14% |
| TTEK240920P00125000 | 2024-03-15 1:39PM EDT | 125.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 978 | 1,000 | 80.18% |
| TTEK240920P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 74.34% |
| TTEK240920P00135000 | 2024-04-08 9:30AM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TTEK240920P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 5 | 65.21% |
| TTEK240920P00155000 | 2024-05-07 9:30AM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TTEK240920P00165000 | 2024-05-16 9:30AM EDT | 165.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 55.85% |
| TTEK240920P00175000 | 2024-05-16 9:30AM EDT | 175.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 10 | 46.89% |
| TTEK240920P00180000 | 2024-03-11 10:31AM EDT | 180.00 | 10.88 | 5.70 | 8.70 | 0.00 | - | 1 | 1 | 50.79% |
| TTEK240920P00185000 | 2024-04-16 10:33AM EDT | 185.00 | 10.00 | 0.05 | 4.90 | 0.00 | - | - | 5 | 38.42% |
| TTEK240920P00195000 | 2024-06-25 1:49PM EDT | 195.00 | 3.25 | 1.00 | 5.80 | 0.00 | - | 2 | 4 | 32.23% |
| TTEK240920P00210000 | 2024-05-30 11:52AM EDT | 210.00 | 9.30 | 5.20 | 9.50 | 0.00 | - | 15 | 64 | 26.36% |
| TTEK240920P00230000 | 2024-05-10 3:25PM EDT | 230.00 | 19.31 | 24.50 | 29.30 | 0.00 | - | 2 | 0 | 45.36% |
| TTEK240920P00240000 | 2024-05-29 11:18AM EDT | 240.00 | 29.80 | 25.20 | 29.90 | 0.00 | - | 1 | 0 | 26.25% |
© 2024 Yahoo. All rights reserved.