The Timken Company (TKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240517C00075000 | 2024-04-16 9:37AM EDT | 75.00 | 10.42 | 14.20 | 14.60 | 0.00 | - | - | 1 | 62.31% |
| TKR240517C00085000 | 2024-04-30 2:41PM EDT | 85.00 | 6.26 | 4.70 | 5.00 | 0.00 | - | 6 | 289 | 35.52% |
| TKR240517C00090000 | 2024-05-01 3:52PM EDT | 90.00 | 1.10 | 1.35 | 1.55 | 0.00 | - | 3 | 432 | 27.37% |
| TKR240517C00095000 | 2024-05-02 12:21PM EDT | 95.00 | 0.17 | 0.15 | 0.25 | -0.68 | -80.00% | 5 | 92 | 25.39% |
| TKR240517C00100000 | 2024-04-30 9:54AM EDT | 100.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 34.57% |
| TKR240517C00105000 | 2024-04-11 12:57PM EDT | 105.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | - | 26 | 57.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240517P00070000 | 2024-04-15 1:30PM EDT | 70.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | - | 27 | 88.48% |
| TKR240517P00075000 | 2024-05-01 10:21AM EDT | 75.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 44.34% |
| TKR240517P00080000 | 2024-05-01 12:25PM EDT | 80.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 366 | 34.77% |
| TKR240517P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 0.85 | 0.00 | 0.65 | 0.00 | - | 46 | 501 | 28.08% |
| TKR240517P00090000 | 2024-05-02 1:09PM EDT | 90.00 | 2.50 | 2.25 | 2.40 | -1.10 | -30.56% | 26 | 34 | 24.22% |
| TKR240517P00095000 | 2024-04-30 9:46AM EDT | 95.00 | 3.12 | 5.10 | 8.10 | 0.00 | - | 2 | 2 | 57.47% |
© 2024 Yahoo. All rights reserved.