NYSE - Nasdaq Real Time Price • USD
Tsakos Energy Navigation Limited (TNP)
As of 11:54 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240517C00020000 | 4/10/2024 5:02 PM | 20 | 5.70 | 5.90 | 7.60 | 0.00 | 0.00% | - | 3 | 158.20% |
| TNP240517C00022500 | 5/6/2024 7:54 PM | 22.5 | 4.13 | 3.40 | 6.00 | 0.00 | 0.00% | 93 | 72 | 142.77% |
| TNP240517C00025000 | 5/6/2024 7:54 PM | 25 | 1.68 | 1.20 | 1.70 | 0.00 | 0.00% | 76 | 988 | 54.98% |
| TNP240517C00030000 | 5/6/2024 2:15 PM | 30 | 0.01 | 0.05 | 0.60 | 0.00 | 0.00% | 21 | 702 | 78.52% |
| TNP240517C00035000 | 3/26/2024 6:59 PM | 35 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 26 | 185 | 121.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240517P00017500 | 3/21/2024 2:18 PM | 17.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 190.23% |
| TNP240517P00020000 | 4/25/2024 6:33 PM | 20 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 23 | 140.63% |
| TNP240517P00022500 | 5/2/2024 1:30 PM | 22.5 | 0.06 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 280 | 66.99% |
| TNP240517P00025000 | 5/7/2024 3:07 PM | 25 | 0.15 | 0.10 | 0.15 | 0.01 | 7.14% | 20 | 593 | 31.64% |
Related Tickers
TNK Teekay Tankers Ltd.
60.98
+1.18%
INSW International Seaways, Inc.
56.86
+0.93%
STNG Scorpio Tankers Inc.
72.93
+1.29%
DHT DHT Holdings, Inc.
11.58
-0.34%
TK Teekay Corporation
7.65
+0.07%
NVGS Navigator Holdings Ltd.
15.59
+1.50%
EURN Euronav NV
17.27
+2.10%
CLCO Cool Company Ltd.
11.33
+0.71%
FRO Frontline plc
24.70
+0.28%
GLNG Golar LNG Limited
25.13
-0.06%