TimkenSteel Corporation (TMST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMST230217C00010000 | 2023-01-25 2:41PM EST | 10.00 | 10.10 | 10.30 | 12.70 | 0.00 | - | 1 | 2 | 374.22% |
| TMST230217C00012500 | 2023-02-01 3:41PM EST | 12.50 | 7.90 | 7.80 | 9.50 | 0.00 | - | 1 | 5 | 235.16% |
| TMST230217C00017500 | 2023-01-27 2:38PM EST | 17.50 | 2.87 | 2.20 | 4.00 | 0.00 | - | 2 | 64 | 139.06% |
| TMST230217C00020000 | 2023-02-03 1:50PM EST | 20.00 | 1.05 | 0.70 | 2.10 | -0.15 | -12.50% | 1 | 194 | 66.11% |
| TMST230217C00022500 | 2023-01-30 12:57PM EST | 22.50 | 0.15 | 0.10 | 0.55 | 0.00 | - | 5 | 36 | 58.79% |
| TMST230217C00025000 | 2023-01-25 3:04PM EST | 25.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 45 | 91.99% |
| TMST230217C00030000 | 2023-01-11 9:43AM EST | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 152.93% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMST230217P00010000 | 2023-01-23 11:35AM EST | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 289.06% |
| TMST230217P00012500 | 2023-01-26 10:32AM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 121.88% |
| TMST230217P00015000 | 2023-01-30 3:24PM EST | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 22 | 151.76% |
| TMST230217P00017500 | 2023-02-02 11:57AM EST | 17.50 | 0.30 | 0.00 | 1.60 | 0.00 | - | 5 | 38 | 134.18% |
| TMST230217P00020000 | 2023-01-27 12:04PM EST | 20.00 | 1.20 | 0.30 | 2.25 | 0.00 | - | 10 | 6 | 99.32% |
| TMST230217P00022500 | 2023-01-27 12:41PM EST | 22.50 | 2.94 | 0.85 | 2.60 | 0.00 | - | 12 | 17 | 88.48% |
© 2023 Yahoo. All rights reserved.
