NYSE - Delayed Quote • USD
Tecnoglass Inc. (TGLS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 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 | 26.90 | 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 | 227.73% |
| TGLS240517C00035000 | 3/25/2024 6:17 PM | 35 | 18.65 | 20.10 | 23.50 | 0.00 | 0.00% | 10 | 22 | 152.73% |
| TGLS240517C00040000 | 4/10/2024 4:55 PM | 40 | 18.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGLS240517C00045000 | 4/24/2024 1:58 PM | 45 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGLS240517C00050000 | 4/24/2024 5:04 PM | 50 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TGLS240517C00055000 | 4/24/2024 6:58 PM | 55 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| TGLS240517C00060000 | 4/24/2024 3:56 PM | 60 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| TGLS240517C00065000 | 4/24/2024 3:56 PM | 65 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| TGLS240517C00070000 | 4/23/2024 3:06 PM | 70 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TGLS240517C00075000 | 4/11/2024 2:37 PM | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| 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 | 198.44% |
| 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 | 217.77% |
| TGLS240517P00025000 | 3/22/2024 1:46 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 59 | 128.91% |
| 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 | 4/12/2024 2:59 PM | 40 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| TGLS240517P00045000 | 4/22/2024 3:57 PM | 45 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TGLS240517P00050000 | 4/24/2024 4:27 PM | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TGLS240517P00055000 | 4/24/2024 2:48 PM | 55 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 1.56% |
| 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.
304.00
-0.09%
EXP Eagle Materials Inc.
253.13
-0.13%
BCC Boise Cascade Company
137.22
-1.38%
SUM Summit Materials, Inc.
38.93
-1.59%
MLM Martin Marietta Materials, Inc.
591.82
-0.43%
CRH CRH plc
77.63
-1.47%
JHX James Hardie Industries plc
35.17
-1.10%
VMC Vulcan Materials Company
256.40
-1.13%
KNF Knife River Corporation
77.06
-1.80%
CPAC Cementos Pacasmayo S.A.A.
5.24
+0.10%