The Timken Company (TKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM 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 | 9.20 | 11.70 | 0.00 | - | - | 1 | 59.42% |
| TKR240517C00085000 | 2024-04-25 3:08PM EDT | 85.00 | 2.82 | 3.00 | 3.40 | 0.00 | - | 16 | 61 | 37.48% |
| TKR240517C00090000 | 2024-04-26 11:08AM EDT | 90.00 | 1.05 | 1.10 | 1.20 | +0.05 | +5.00% | 14 | 126 | 33.79% |
| TKR240517C00095000 | 2024-04-25 3:06PM EDT | 95.00 | 0.34 | 0.25 | 0.35 | +0.09 | +36.00% | 5 | 48 | 33.40% |
| TKR240517C00105000 | 2024-04-11 12:57PM EDT | 105.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 26 | 38.67% |
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 | 0.05 | 0.40 | 0.00 | - | - | 27 | 50.98% |
| TKR240517P00075000 | 2024-04-22 9:33AM EDT | 75.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 34 | 43.51% |
| TKR240517P00080000 | 2024-04-25 3:23PM EDT | 80.00 | 1.00 | 0.90 | 1.05 | -0.15 | -13.04% | 1 | 294 | 37.65% |
| TKR240517P00085000 | 2024-04-25 12:24PM EDT | 85.00 | 3.10 | 2.35 | 2.50 | 0.00 | - | 9 | 71 | 33.03% |
| TKR240517P00090000 | 2024-04-10 1:08PM EDT | 90.00 | 5.80 | 5.40 | 5.60 | +1.00 | +20.83% | 1 | 30 | 32.81% |
| TKR240517P00095000 | 2024-03-25 10:54AM EDT | 95.00 | 8.10 | 8.10 | 9.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.