Canada markets closed

TimkenSteel Corporation (TMST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.79-0.31 (-2.37%)
At close: 4:00PM EDT
12.79 -0.01 (-0.08%)
After hours: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMST211119C000025002021-09-07 2:04PM EDT2.5010.9911.0011.900.00-127735.16%
TMST211119C000050002021-08-25 5:24PM EDT5.008.207.708.300.00-34232.81%
TMST211119C000075002021-10-11 11:10AM EDT7.507.104.605.900.00-27205.86%
TMST211119C000100002021-10-19 1:38PM EDT10.003.022.903.00-0.20-6.21%1157273.83%
TMST211119C000125002021-10-19 3:14PM EDT12.501.151.101.30-0.15-11.54%1631770.31%
TMST211119C000150002021-10-19 2:16PM EDT15.000.300.300.35-0.10-25.00%2480866.80%
TMST211119C000175002021-10-15 12:20PM EDT17.500.100.100.150.00-535576.17%
TMST211119C000200002021-09-28 10:43AM EDT20.000.150.000.100.00-115182.03%
TMST211119C000225002021-09-17 9:34AM EDT22.500.100.000.100.00-54198.44%
TMST211119C000250002021-08-25 5:24PM EDT25.000.600.000.750.00-121169.92%
TMST211119C000300002021-08-25 5:24PM EDT30.000.250.000.350.00--1169.14%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMST211119P000050002021-08-25 5:24PM EDT5.000.080.000.750.00-167273.83%
TMST211119P000075002021-10-08 12:39PM EDT7.500.100.000.750.00-324172.66%
TMST211119P000100002021-10-19 3:33PM EDT10.000.200.100.20+0.05+33.33%18372.27%
TMST211119P000125002021-10-19 3:33PM EDT12.500.900.800.95-0.05-5.26%148167.97%
TMST211119P000150002021-10-15 1:21PM EDT15.002.202.452.600.00-216366.02%
TMST211119P000175002021-10-11 11:49AM EDT17.503.344.704.900.00-11470.31%
TMST211119P000200002021-08-20 12:03PM EDT20.006.626.807.400.00-100108.59%
TMST211119P000225002021-08-25 5:24PM EDT22.509.749.109.600.00--10.00%
TMST211119P000250002021-08-25 5:24PM EDT25.0013.1611.6012.000.00--80.00%