NYSE - Nasdaq Real Time Price • USD
Teekay Tankers Ltd. (TNK)
As of 9:43 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517C00025000 | 1/22/2024 8:29 PM | 25 | 33.70 | 31.00 | 35.50 | 0.00 | 0.00% | 13 | 8 | 0.00% |
| TNK240517C00030000 | 2/15/2024 5:24 PM | 30 | 28.50 | 23.60 | 28.50 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| TNK240517C00035000 | 3/18/2024 2:58 PM | 35 | 20.86 | 21.50 | 24.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| TNK240517C00040000 | 4/25/2024 7:25 PM | 40 | 18.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 118 | 0.00% |
| TNK240517C00045000 | 4/1/2024 2:02 PM | 45 | 14.90 | 11.70 | 15.10 | 0.00 | 0.00% | 4 | 20 | 0.00% |
| TNK240517C00050000 | 5/2/2024 5:54 PM | 50 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 339 | 0.00% |
| TNK240517C00055000 | 5/3/2024 1:54 PM | 55 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 487 | 0.00% |
| TNK240517C00060000 | 5/3/2024 6:56 PM | 60 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,210 | 0.00% |
| TNK240517C00065000 | 5/3/2024 2:32 PM | 65 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 511 | 12.50% |
| TNK240517C00070000 | 5/3/2024 7:10 PM | 70 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 57 | 25.00% |
| TNK240517C00075000 | 1/30/2024 7:39 PM | 75 | 2.20 | 0.20 | 0.40 | 0.00 | 0.00% | 34 | 38 | 79.10% |
| TNK240517C00080000 | 4/18/2024 2:17 PM | 80 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,017 | 25.00% |
| TNK240517C00085000 | 1/24/2024 8:37 PM | 85 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 55 | 117.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517P00022500 | 12/15/2023 7:57 PM | 22.5 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 246.88% |
| TNK240517P00030000 | 4/1/2024 7:15 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 170.31% |
| TNK240517P00035000 | 4/1/2024 7:19 PM | 35 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 291 | 179.30% |
| TNK240517P00040000 | 5/2/2024 3:04 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 422 | 50.00% |
| TNK240517P00045000 | 4/30/2024 1:44 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 176 | 50.00% |
| TNK240517P00050000 | 5/3/2024 5:01 PM | 50 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 453 | 25.00% |
| TNK240517P00055000 | 5/2/2024 7:58 PM | 55 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 800 | 12.50% |
| TNK240517P00060000 | 5/2/2024 3:36 PM | 60 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 140 | 1.56% |
| TNK240517P00065000 | 4/25/2024 3:52 PM | 65 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TNK240517P00070000 | 3/8/2024 3:04 PM | 70 | 15.50 | 9.00 | 12.70 | 0.00 | 0.00% | 1 | 1 | 103.03% |
Related Tickers
TNP Tsakos Energy Navigation Limited
26.46
+0.86%
TK Teekay Corporation
7.78
+0.84%
STNG
DHT DHT Holdings, Inc.
11.74
+0.90%
INSW International Seaways, Inc.
56.93
+1.34%
EURN Euronav NV
17.01
+0.06%
FRO Frontline plc
24.85
+0.44%
LPG Dorian LPG Ltd.
43.41
+1.20%
TRMD TORM plc
35.38
+1.71%
NVGS Navigator Holdings Ltd.
15.41
+1.38%