NYSE - Delayed Quote • USD
The Timken Company (TKR)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 5:51 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TKR240517C00075000 | 4/16/2024 1:37 PM | 75 | 10.42 | 10.00 | 14.50 | 0.00 | 0.00% | - | 1 | 88.23% |
TKR240517C00085000 | 4/23/2024 7:26 PM | 85 | 3.90 | 3.70 | 6.00 | -0.02 | -0.51% | 21 | 43 | 58.79% |
TKR240517C00090000 | 4/23/2024 7:22 PM | 90 | 1.50 | 1.35 | 1.60 | 0.05 | 3.45% | 4 | 85 | 33.15% |
TKR240517C00095000 | 4/23/2024 7:29 PM | 95 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 15 | 37 | 32.32% |
TKR240517C00105000 | 4/11/2024 4:57 PM | 105 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 26 | 50.59% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TKR240517P00070000 | 4/15/2024 5:30 PM | 70 | 0.26 | 0.05 | 0.45 | 0.00 | 0.00% | - | 27 | 52.34% |
TKR240517P00075000 | 4/22/2024 1:33 PM | 75 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 34 | 43.02% |
TKR240517P00080000 | 4/23/2024 6:53 PM | 80 | 0.80 | 0.30 | 1.25 | -0.15 | -15.79% | 100 | 132 | 42.75% |
TKR240517P00085000 | 4/22/2024 5:21 PM | 85 | 1.92 | 2.05 | 2.25 | -0.38 | -16.52% | 1 | 71 | 34.03% |
TKR240517P00090000 | 4/10/2024 5:08 PM | 90 | 4.80 | 2.70 | 4.90 | 0.00 | 0.00% | 26 | 30 | 32.06% |
TKR240517P00095000 | 3/25/2024 2:54 PM | 95 | 8.10 | 6.70 | 10.90 | 0.00 | 0.00% | 2 | 2 | 62.11% |
Related Tickers
RBC RBC Bearings Incorporated
245.92
+0.65%
TTC The Toro Company
86.66
+0.44%
LECO Lincoln Electric Holdings, Inc.
239.77
+1.96%
KMT Kennametal Inc.
24.35
+0.74%
SNA Snap-on Incorporated
271.34
+1.04%
SWK Stanley Black & Decker, Inc.
90.74
+1.56%
RBCP RBC Bearings Incorporated
113.23
+1.32%
SKF-A.ST AB SKF (publ)
224.00
+1.36%
SKFRY AB SKF (publ)
20.80
+1.46%
SKF-B.ST AB SKF (publ)
224.60
+1.03%