NYSE - Delayed Quote • USD
Tutor Perini Corporation (TPC)
At close: 4:00 PM EDT
After hours: 5:30 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 | 13.20 | 16.10 | 0.00 | 0.00% | - | 2 | 689.84% |
| TPC240517C00005000 | 4/29/2024 1:32 PM | 5 | 12.83 | 11.00 | 12.90 | 0.00 | 0.00% | 1 | 1 | 363.28% |
| TPC240517C00007500 | 4/29/2024 1:32 PM | 7.5 | 10.31 | 8.40 | 11.00 | 0.00 | 0.00% | 1 | 2 | 316.02% |
| TPC240517C00010000 | 4/30/2024 6:26 PM | 10 | 7.00 | 5.20 | 8.30 | 0.00 | 0.00% | 1 | 4 | 368.36% |
| TPC240517C00012500 | 4/26/2024 7:54 PM | 12.5 | 5.43 | 2.65 | 5.90 | 0.00 | 0.00% | 24 | 36 | 56.25% |
| TPC240517C00015000 | 4/30/2024 3:34 PM | 15 | 2.35 | 1.65 | 2.10 | 0.00 | 0.00% | 3 | 213 | 70.90% |
| TPC240517C00017500 | 5/1/2024 6:24 PM | 17.5 | 0.27 | 0.25 | 0.50 | -0.08 | -22.86% | 3 | 99 | 55.18% |
| TPC240517C00020000 | 4/30/2024 6:26 PM | 20 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 11 | 138 | 89.84% |
| TPC240517C00022500 | 4/26/2024 2:21 PM | 22.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 111.52% |
| TPC240517C00025000 | 4/26/2024 2:13 PM | 25 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 98.44% |
| 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 | 271.88% |
| TPC240517P00010000 | 4/16/2024 5:36 PM | 10 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 142.19% |
| TPC240517P00012500 | 4/29/2024 5:12 PM | 12.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 341 | 375 | 121.68% |
| TPC240517P00015000 | 5/1/2024 6:50 PM | 15 | 0.15 | 0.00 | 0.25 | 0.05 | 50.00% | 17 | 72 | 63.09% |
| TPC240517P00017500 | 4/30/2024 1:56 PM | 17.5 | 0.95 | 0.95 | 1.25 | 0.00 | 0.00% | 10 | 38 | 56.64% |
Related Tickers
ORN Orion Group Holdings, Inc.
7.40
+4.08%
PRIM Primoris Services Corporation
45.76
-1.80%
GVA Granite Construction Incorporated
54.99
-0.92%
GLDD Great Lakes Dredge & Dock Corporation
6.84
+3.64%
EXPO Exponent, Inc.
91.85
-0.07%
ROAD Construction Partners, Inc.
51.07
-1.10%
MTZ MasTec, Inc.
88.42
-0.30%
EME EMCOR Group, Inc.
355.24
-0.54%
SHIM Shimmick Corporation
4.1900
+8.27%
FLR Fluor Corporation
40.41
+0.20%