TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC240517C00000500 | 2024-05-01 2:45PM EDT | 0.50 | 1.02 | 0.30 | 1.60 | 0.00 | - | 2 | 4 | 0.00% |
| TMC240517C00001000 | 2024-04-30 3:15PM EDT | 1.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 58 | 331 | 131.25% |
| TMC240517C00001500 | 2024-05-02 12:31PM EDT | 1.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 23 | 3,247 | 104.69% |
| TMC240517C00002000 | 2024-05-01 3:50PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 7,560 | 118.75% |
| TMC240517C00002500 | 2024-04-30 2:20PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3,355 | 175.00% |
| TMC240517C00003000 | 2024-04-24 12:10PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,270 | 215.63% |
| TMC240517C00003500 | 2024-04-10 12:14PM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 50.00% |
| TMC240517C00004000 | 2024-04-11 10:14AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 409 | 275.00% |
| TMC240517C00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 354 | 318.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMC240517P00000500 | 2024-01-03 3:56PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 462.50% |
| TMC240517P00001000 | 2024-05-01 3:51PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18,110 | 162.50% |
| TMC240517P00001500 | 2024-05-02 12:14PM EDT | 1.50 | 0.15 | 0.15 | 0.20 | +0.03 | +25.00% | 9 | 7,912 | 135.94% |
| TMC240517P00002000 | 2024-05-02 9:30AM EDT | 2.00 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 2 | 232 | 137.50% |
| TMC240517P00002500 | 2024-04-29 12:40PM EDT | 2.50 | 1.00 | 1.00 | 1.10 | 0.00 | - | 5 | 7 | 196.88% |
| TMC240517P00003000 | 2024-04-18 10:03AM EDT | 3.00 | 1.35 | 1.40 | 1.70 | 0.00 | - | 1 | 1 | 240.63% |
| TMC240517P00003500 | 2024-04-10 3:41PM EDT | 3.50 | 1.75 | 1.95 | 2.25 | 0.00 | - | - | 1 | 343.75% |
| TMC240517P00004000 | 2024-04-10 3:56PM EDT | 4.00 | 2.20 | 2.40 | 2.70 | 0.00 | - | 1 | 1 | 306.25% |
© 2024 Yahoo. All rights reserved.