Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240621C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 84.00 | 75.60 | 80.50 | 0.00 | - | - | 2 | 0.00% |
| TTEK240621C00135000 | 2024-05-28 9:58AM EDT | 135.00 | 76.50 | 71.50 | 76.00 | 0.00 | - | 1 | 1 | 137.11% |
| TTEK240621C00140000 | 2024-01-18 12:59PM EDT | 140.00 | 29.08 | 40.70 | 45.50 | 0.00 | - | 10 | 1 | 0.00% |
| TTEK240621C00160000 | 2023-12-08 4:04PM EDT | 160.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTEK240621C00165000 | 2024-02-22 12:48PM EDT | 165.00 | 19.00 | 19.70 | 23.50 | 0.00 | - | 1 | 3 | 0.00% |
| TTEK240621C00170000 | 2023-11-20 3:29PM EDT | 170.00 | 12.90 | 10.80 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| TTEK240621C00180000 | 2024-05-31 12:59PM EDT | 180.00 | 29.98 | 26.90 | 31.00 | 0.00 | - | 2 | 4 | 63.18% |
| TTEK240621C00185000 | 2023-11-30 11:24AM EDT | 185.00 | 4.00 | 6.00 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| TTEK240621C00190000 | 2024-03-19 10:17AM EDT | 190.00 | 4.60 | 6.00 | 9.30 | 0.00 | - | 1 | 16 | 0.00% |
| TTEK240621C00195000 | 2024-05-17 11:04AM EDT | 195.00 | 25.16 | 12.10 | 16.50 | 0.00 | - | 1 | 36 | 70.73% |
| TTEK240621C00200000 | 2024-06-04 11:59AM EDT | 200.00 | 8.50 | 7.20 | 11.50 | 0.00 | - | 33 | 7 | 55.49% |
| TTEK240621C00210000 | 2024-06-11 2:01PM EDT | 210.00 | 2.25 | 2.00 | 4.90 | 0.00 | - | 6 | 155 | 48.07% |
| TTEK240621C00220000 | 2024-05-30 11:23AM EDT | 220.00 | 1.25 | 0.10 | 2.05 | 0.00 | - | 14 | 29 | 51.78% |
| TTEK240621C00230000 | 2024-05-29 9:30AM EDT | 230.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 5 | 27 | 58.72% |
| TTEK240621C00240000 | 2024-03-13 11:22AM EDT | 240.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 3 | 98.34% |
| TTEK240621C00260000 | 2024-05-15 1:53PM EDT | 260.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 4 | 61 | 87.06% |
| TTEK240621C00270000 | 2024-03-13 11:21AM EDT | 270.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 27 | 147.80% |
| TTEK240621C00310000 | 2024-05-10 2:32PM EDT | 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 199.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240621P00075000 | 2023-12-07 10:30AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 492.58% |
| TTEK240621P00120000 | 2023-11-16 10:36AM EDT | 120.00 | 2.10 | 0.95 | 2.05 | 0.00 | - | - | 3 | 259.28% |
| TTEK240621P00125000 | 2023-12-01 11:10AM EDT | 125.00 | 2.50 | 0.40 | 2.15 | 0.00 | - | 1 | 1 | 234.57% |
| TTEK240621P00130000 | 2024-03-04 3:21PM EDT | 130.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 254.83% |
| TTEK240621P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 238.33% |
| TTEK240621P00140000 | 2024-03-06 10:30AM EDT | 140.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 223.00% |
| TTEK240621P00145000 | 2023-12-04 10:50AM EDT | 145.00 | 4.90 | 3.60 | 5.40 | 0.00 | - | - | 1 | 249.90% |
| TTEK240621P00150000 | 2024-04-03 9:30AM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TTEK240621P00155000 | 2024-04-19 9:30AM EDT | 155.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 177.00% |
| TTEK240621P00160000 | 2024-02-13 1:18PM EDT | 160.00 | 3.60 | 2.15 | 5.40 | 0.00 | - | 2 | 7 | 187.60% |
| TTEK240621P00165000 | 2024-04-22 12:18PM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TTEK240621P00170000 | 2024-04-22 1:41PM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTEK240621P00180000 | 2024-04-22 10:33AM EDT | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TTEK240621P00195000 | 2024-05-28 9:30AM EDT | 195.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 65.26% |
| TTEK240621P00200000 | 2024-05-03 2:01PM EDT | 200.00 | 3.30 | 0.55 | 3.50 | 0.00 | - | 3 | 5 | 61.89% |
| TTEK240621P00210000 | 2024-06-11 2:01PM EDT | 210.00 | 5.50 | 1.30 | 5.00 | 0.00 | - | 2 | 7 | 37.01% |
| TTEK240621P00220000 | 2024-05-23 1:38PM EDT | 220.00 | 6.00 | 9.60 | 13.50 | 0.00 | - | 2 | 7 | 52.69% |
© 2024 Yahoo. All rights reserved.