Teekay Corporation (TK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TK241018C00002500 | 2024-05-01 9:30AM EDT | 2.50 | 5.20 | 4.50 | 5.50 | +5.20 | - | - | 3 | 153.13% |
| TK241018C00005000 | 2024-05-03 10:41AM EDT | 5.00 | 2.90 | 2.75 | 3.10 | +0.20 | +7.41% | 20 | 71 | 63.67% |
| TK241018C00007500 | 2024-05-03 3:49PM EDT | 7.50 | 1.05 | 1.00 | 1.10 | -0.02 | -1.87% | 13 | 1,278 | 48.63% |
| TK241018C00010000 | 2024-05-03 11:58AM EDT | 10.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 40 | 405 | 45.80% |
| TK241018C00012500 | 2024-04-11 1:20PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 48.63% |
| TK241018C00015000 | 2024-03-12 10:59AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 76.37% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TK241018P00005000 | 2024-04-10 3:53PM EDT | 5.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 28 | 131 | 56.64% |
| TK241018P00007500 | 2024-05-01 3:03PM EDT | 7.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 20 | 1,266 | 39.26% |
| TK241018P00010000 | 2024-04-10 3:53PM EDT | 10.00 | 2.80 | 2.20 | 2.45 | 0.00 | - | - | 38 | 36.52% |
© 2024 Yahoo. All rights reserved.