TimkenSteel Corporation (TMST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMST230519C00015000 | 2023-01-25 12:53PM EST | 15.00 | 5.82 | 4.90 | 7.70 | 0.00 | - | 4 | 4 | 67.68% |
| TMST230519C00017500 | 2023-02-01 3:19PM EST | 17.50 | 4.20 | 4.20 | 5.20 | 0.00 | - | 1 | 13 | 70.65% |
| TMST230519C00020000 | 2023-01-27 12:48PM EST | 20.00 | 2.60 | 2.75 | 3.70 | 0.00 | - | 12 | 48 | 66.89% |
| TMST230519C00022500 | 2023-02-02 12:03PM EST | 22.50 | 1.69 | 1.70 | 2.50 | 0.00 | - | 1 | 107 | 63.97% |
| TMST230519C00025000 | 2023-01-25 3:04PM EST | 25.00 | 1.10 | 0.95 | 1.55 | 0.00 | - | 11 | 124 | 60.40% |
| TMST230519C00030000 | 2022-10-19 10:06AM EST | 30.00 | 0.61 | 0.40 | 2.20 | 0.00 | - | - | 1 | 85.11% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMST230519P00007500 | 2022-11-04 9:33AM EST | 7.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 121.09% |
| TMST230519P00010000 | 2022-11-28 1:58PM EST | 10.00 | 0.35 | 0.25 | 0.60 | 0.00 | - | - | 10 | 109.18% |
| TMST230519P00012500 | 2023-01-12 10:41AM EST | 12.50 | 0.45 | 0.00 | 1.15 | 0.00 | - | - | 10 | 89.36% |
| TMST230519P00015000 | 2023-01-30 3:41PM EST | 15.00 | 0.70 | 0.20 | 1.10 | 0.00 | - | 5 | 11 | 67.29% |
| TMST230519P00020000 | 2023-01-17 3:26PM EST | 20.00 | 3.10 | 1.85 | 2.80 | 0.00 | - | 10 | 46 | 60.84% |
| TMST230519P00025000 | 2022-10-21 1:37PM EST | 25.00 | 8.94 | 5.80 | 7.80 | 0.00 | - | 1 | 1 | 88.57% |
© 2023 Yahoo. All rights reserved.
