NYSE - Delayed Quote • USD
Tecnoglass Inc. (TGLS)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGLS240517C00025000 | 2/21/2024 3:27 PM | 25 | 18.64 | 26.20 | 29.50 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| TGLS240517C00030000 | 3/21/2024 5:46 PM | 30 | 22.00 | 24.00 | 27.50 | 0.00 | 0.00% | 2 | 26 | 249.61% |
| TGLS240517C00035000 | 5/3/2024 7:32 PM | 35 | 19.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGLS240517C00040000 | 4/30/2024 1:41 PM | 40 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TGLS240517C00045000 | 5/6/2024 5:33 PM | 45 | 11.31 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TGLS240517C00050000 | 5/2/2024 2:01 PM | 50 | 3.89 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TGLS240517C00055000 | 5/3/2024 1:32 PM | 55 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGLS240517C00060000 | 5/6/2024 2:27 PM | 60 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TGLS240517C00065000 | 5/3/2024 2:27 PM | 65 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TGLS240517C00070000 | 4/29/2024 3:32 PM | 70 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TGLS240517C00075000 | 4/29/2024 3:26 PM | 75 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGLS240517P00015000 | 2/12/2024 2:30 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| TGLS240517P00017500 | 2/8/2024 5:54 PM | 17.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 34 | 40 | 283.59% |
| TGLS240517P00020000 | 3/18/2024 1:30 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 50.00% |
| TGLS240517P00022500 | 2/14/2024 8:55 PM | 22.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 41 | 311.33% |
| TGLS240517P00025000 | 3/22/2024 1:46 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 59 | 184.38% |
| TGLS240517P00030000 | 4/19/2024 1:46 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGLS240517P00035000 | 4/12/2024 4:08 PM | 35 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGLS240517P00040000 | 5/2/2024 7:03 PM | 40 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGLS240517P00045000 | 5/2/2024 3:54 PM | 45 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TGLS240517P00050000 | 5/6/2024 5:47 PM | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| TGLS240517P00055000 | 5/6/2024 5:35 PM | 55 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.39% |
| TGLS240517P00060000 | 4/15/2024 2:13 PM | 60 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TGLS240517P00065000 | 4/19/2024 3:01 PM | 65 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
USLM United States Lime & Minerals, Inc.
360.25
+5.90%
SUM Summit Materials, Inc.
40.31
+2.15%
BCC Boise Cascade Company
139.37
+2.44%
CRH CRH plc
82.12
+2.09%
EXP Eagle Materials Inc.
266.69
+2.13%
MLM Martin Marietta Materials, Inc.
599.79
+1.48%
CX CEMEX, S.A.B. de C.V.
7.98
-0.25%
KNF Knife River Corporation
80.77
+2.25%
VMC Vulcan Materials Company
266.61
+0.82%
JHX James Hardie Industries plc
36.30
+1.51%