NYSE - Delayed Quote • USD
Tutor Perini Corporation (TPC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC240517C00002500 | 4/15/2024 1:37 PM | 2.5 | 12.10 | 14.20 | 17.00 | 0.00 | 0.00% | - | 2 | 623.44% |
| TPC240517C00005000 | 4/29/2024 1:32 PM | 5 | 12.83 | 12.70 | 14.50 | 0.00 | 0.00% | 1 | 1 | 619.92% |
| TPC240517C00007500 | 4/29/2024 1:32 PM | 7.5 | 10.31 | 10.20 | 12.00 | 0.00 | 0.00% | 1 | 2 | 440.63% |
| TPC240517C00010000 | 4/30/2024 6:26 PM | 10 | 7.00 | 7.70 | 9.60 | 0.00 | 0.00% | 1 | 4 | 327.73% |
| TPC240517C00012500 | 5/3/2024 2:17 PM | 12.5 | 5.10 | 5.20 | 7.00 | -0.33 | -6.08% | 1 | 36 | 224.22% |
| TPC240517C00015000 | 4/30/2024 3:34 PM | 15 | 2.35 | 1.25 | 4.70 | 0.00 | 0.00% | 3 | 213 | 251.56% |
| TPC240517C00017500 | 5/3/2024 6:38 PM | 17.5 | 0.80 | 0.60 | 1.00 | 0.15 | 23.08% | 4 | 97 | 56.84% |
| TPC240517C00020000 | 5/3/2024 1:39 PM | 20 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 1 | 138 | 62.31% |
| TPC240517C00022500 | 4/26/2024 2:21 PM | 22.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 108.20% |
| TPC240517C00025000 | 4/26/2024 2:13 PM | 25 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 113.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC240517P00007500 | 3/18/2024 1:42 PM | 7.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 342.19% |
| TPC240517P00010000 | 4/16/2024 5:36 PM | 10 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 186.72% |
| TPC240517P00012500 | 4/29/2024 5:12 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 341 | 375 | 101.56% |
| TPC240517P00015000 | 5/1/2024 6:50 PM | 15 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 87 | 71.09% |
| TPC240517P00017500 | 5/3/2024 1:37 PM | 17.5 | 0.50 | 0.30 | 0.55 | -0.45 | -47.37% | 15 | 38 | 60.06% |
| TPC240517P00022500 | 4/29/2024 2:02 PM | 22.5 | 4.80 | 4.20 | 4.90 | 4.80 | - | - | 0 | 70.31% |
Related Tickers
GVA Granite Construction Incorporated
59.39
+3.72%
ORN Orion Group Holdings, Inc.
7.48
-1.45%
GLDD Great Lakes Dredge & Dock Corporation
6.96
+0.43%
PRIM Primoris Services Corporation
47.30
+0.57%
ROAD Construction Partners, Inc.
51.50
+0.37%
MTRX Matrix Service Company
11.74
+1.47%
IESC IES Holdings, Inc.
161.39
+17.92%
BLD TopBuild Corp.
402.52
-1.56%
STRL Sterling Infrastructure, Inc.
101.15
+0.50%
SHIM Shimmick Corporation
3.7000
-1.60%