Talos Energy Inc. (TALO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TALO241018C00007500 | 2024-03-04 4:32PM EDT | 7.50 | 6.15 | 6.40 | 8.30 | 0.00 | - | 4 | 0 | 135.84% |
| TALO241018C00010000 | 2024-04-09 9:32AM EDT | 10.00 | 5.20 | 3.60 | 5.70 | 0.00 | - | 5 | 28 | 82.18% |
| TALO241018C00012500 | 2024-05-01 12:40PM EDT | 12.50 | 1.95 | 1.95 | 2.55 | 0.00 | - | 1 | 423 | 58.35% |
| TALO241018C00015000 | 2024-05-06 10:04AM EDT | 15.00 | 1.10 | 1.05 | 1.20 | +0.15 | +15.79% | 3 | 1,133 | 48.93% |
| TALO241018C00017500 | 2024-05-01 3:17PM EDT | 17.50 | 0.35 | 0.10 | 1.25 | 0.00 | - | 15 | 349 | 50.98% |
| TALO241018C00020000 | 2024-05-01 12:06PM EDT | 20.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 48 | 46.29% |
| TALO241018C00022500 | 2024-04-26 3:57PM EDT | 22.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 62.89% |
| TALO241018C00025000 | 2024-04-19 3:15PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 9 | 63.09% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TALO241018P00005000 | 2024-02-07 12:17PM EDT | 5.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3,000 | 124.02% |
| TALO241018P00007500 | 2024-03-19 3:38PM EDT | 7.50 | 0.25 | 0.10 | 0.35 | 0.00 | - | 9 | 5,000 | 68.75% |
| TALO241018P00010000 | 2024-04-05 3:35PM EDT | 10.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 100 | 1,030 | 52.34% |
| TALO241018P00012500 | 2024-04-30 3:35PM EDT | 12.50 | 1.10 | 0.90 | 1.25 | 0.00 | - | 10 | 46 | 48.73% |
| TALO241018P00015000 | 2024-05-03 2:19PM EDT | 15.00 | 2.45 | 2.10 | 2.60 | 0.00 | - | 1 | 32 | 45.46% |
| TALO241018P00017500 | 2024-05-03 2:53PM EDT | 17.50 | 4.50 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 51.03% |
| TALO241018P00020000 | 2024-04-30 3:45PM EDT | 20.00 | 6.77 | 6.20 | 6.90 | 0.00 | - | - | 0 | 52.20% |
© 2024 Yahoo. All rights reserved.