NYSE - Nasdaq Real Time Price • USD
Teekay Tankers Ltd. (TNK)
As of 10:25 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 | 201.17% |
| TNK240517C00030000 | 2/15/2024 5:24 PM | 30 | 28.50 | 23.60 | 28.50 | 0.00 | 0.00% | 1 | 12 | 183.01% |
| TNK240517C00035000 | 3/18/2024 2:58 PM | 35 | 20.86 | 21.50 | 24.00 | 0.00 | 0.00% | 4 | 4 | 172.85% |
| TNK240517C00040000 | 4/25/2024 7:25 PM | 40 | 18.20 | 16.60 | 19.40 | 0.00 | 0.00% | 1 | 118 | 76.76% |
| TNK240517C00045000 | 4/1/2024 2:02 PM | 45 | 14.90 | 11.50 | 14.40 | 0.00 | 0.00% | 4 | 20 | 115.87% |
| TNK240517C00050000 | 4/19/2024 6:17 PM | 50 | 6.71 | 7.60 | 9.50 | 0.00 | 0.00% | 30 | 344 | 59.13% |
| TNK240517C00055000 | 4/25/2024 2:49 PM | 55 | 3.70 | 2.50 | 4.50 | 0.00 | 0.00% | 1 | 491 | 50.78% |
| TNK240517C00060000 | 4/25/2024 3:12 PM | 60 | 1.65 | 1.40 | 1.90 | 0.00 | 0.00% | 10 | 1,562 | 48.88% |
| TNK240517C00065000 | 4/24/2024 1:35 PM | 65 | 0.30 | 0.30 | 0.55 | 0.00 | 0.00% | 2 | 477 | 45.90% |
| TNK240517C00070000 | 4/12/2024 7:03 PM | 70 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 67 | 52.15% |
| TNK240517C00075000 | 1/30/2024 7:39 PM | 75 | 2.20 | 0.20 | 0.40 | 0.00 | 0.00% | 34 | 38 | 68.65% |
| TNK240517C00080000 | 4/18/2024 2:17 PM | 80 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2,017 | 145.51% |
| TNK240517C00085000 | 1/24/2024 8:37 PM | 85 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 55 | 96.88% |
| 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 | 175.00% |
| TNK240517P00030000 | 4/1/2024 7:15 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 118.75% |
| TNK240517P00035000 | 4/1/2024 7:19 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 291 | 92.97% |
| TNK240517P00040000 | 4/2/2024 2:47 PM | 40 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 422 | 70.70% |
| TNK240517P00045000 | 4/25/2024 2:34 PM | 45 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 176 | 56.84% |
| TNK240517P00050000 | 4/25/2024 5:24 PM | 50 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 46 | 464 | 49.12% |
| TNK240517P00055000 | 4/25/2024 4:48 PM | 55 | 1.40 | 0.95 | 1.35 | 0.00 | 0.00% | 25 | 735 | 46.09% |
| TNK240517P00060000 | 4/22/2024 4:56 PM | 60 | 4.90 | 2.90 | 4.00 | 0.00 | 0.00% | 2 | 93 | 49.17% |
| TNK240517P00065000 | 4/25/2024 3:52 PM | 65 | 8.35 | 5.20 | 9.90 | 0.00 | 0.00% | 1 | 2 | 94.48% |
| TNK240517P00070000 | 3/8/2024 3:04 PM | 70 | 15.50 | 9.00 | 12.70 | 0.00 | 0.00% | 1 | 1 | 66.02% |
Related Tickers
TK Teekay Corporation
7.41
+0.82%
STNG Scorpio Tankers Inc.
72.03
+0.30%
TNP Tsakos Energy Navigation Limited
25.38
+0.12%
INSW International Seaways, Inc.
54.04
-0.99%
DHT DHT Holdings, Inc.
11.43
-0.44%
FRO Frontline plc
23.45
+0.04%
LPG Dorian LPG Ltd.
41.50
+0.53%
EURN Euronav NV
16.78
+2.19%
TRMD TORM plc
34.61
+1.71%
OSG Overseas Shipholding Group, Inc.
6.04
-0.33%