The Timken Company (TKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240517C00065000 | 2024-04-30 9:47AM EDT | 65.00 | 29.20 | 24.10 | 28.00 | 0.00 | - | - | 1 | 107.81% |
| TKR240517C00075000 | 2024-04-16 9:37AM EDT | 75.00 | 10.42 | 15.20 | 16.00 | 0.00 | - | - | 1 | 64.16% |
| TKR240517C00080000 | 2024-04-29 2:10PM EDT | 80.00 | 7.48 | 10.70 | 11.10 | 0.00 | - | - | 20 | 51.17% |
| TKR240517C00085000 | 2024-05-07 12:19PM EDT | 85.00 | 6.40 | 5.40 | 6.20 | +1.10 | +20.75% | 2 | 289 | 34.67% |
| TKR240517C00090000 | 2024-05-06 11:07AM EDT | 90.00 | 1.20 | 1.60 | 1.80 | 0.00 | - | 12 | 393 | 21.36% |
| TKR240517C00095000 | 2024-05-07 10:21AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | -0.02 | -11.76% | 20 | 87 | 21.68% |
| TKR240517C00100000 | 2024-04-30 9:54AM EDT | 100.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 55.03% |
| TKR240517C00105000 | 2024-04-11 12:57PM EDT | 105.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 26 | 59.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR240517P00050000 | 2024-04-29 11:24AM EDT | 50.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 6 | 145.31% |
| TKR240517P00070000 | 2024-04-15 1:30PM EDT | 70.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | - | 27 | 69.14% |
| TKR240517P00075000 | 2024-05-06 11:53AM EDT | 75.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 3 | 68 | 52.73% |
| TKR240517P00080000 | 2024-05-07 11:12AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 1 | 369 | 45.31% |
| TKR240517P00085000 | 2024-05-06 9:40AM EDT | 85.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 7 | 506 | 29.30% |
| TKR240517P00090000 | 2024-05-06 10:41AM EDT | 90.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 2 | 71 | 23.68% |
| TKR240517P00095000 | 2024-04-30 9:46AM EDT | 95.00 | 3.12 | 4.30 | 4.70 | 0.00 | - | 2 | 2 | 30.37% |
© 2024 Yahoo. All rights reserved.