TimkenSteel Corporation (TMST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMST221118C00010000 | 2022-07-12 10:03AM EDT | 10.00 | 7.30 | 6.60 | 7.90 | 0.00 | - | - | 12 | 221.09% |
| TMST221118C00015000 | 2022-08-02 2:43PM EDT | 15.00 | 3.50 | 3.40 | 4.30 | 0.00 | - | 4 | 44 | 164.26% |
| TMST221118C00017500 | 2022-08-02 3:23PM EDT | 17.50 | 2.09 | 2.00 | 2.85 | 0.00 | - | 11 | 54 | 139.84% |
| TMST221118C00020000 | 2022-08-11 1:35PM EDT | 20.00 | 1.56 | 1.15 | 2.10 | +0.36 | +30.00% | 16 | 36 | 133.20% |
| TMST221118C00022500 | 2022-08-11 10:03AM EDT | 22.50 | 0.90 | 0.05 | 1.30 | +0.15 | +20.00% | 20 | 19 | 107.32% |
| TMST221118C00025000 | 2022-08-05 3:38PM EDT | 25.00 | 0.40 | 0.15 | 0.95 | 0.00 | - | - | 59 | 116.02% |
| TMST221118C00030000 | 2022-08-01 11:25AM EDT | 30.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | - | 87 | 121.68% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMST221118P00012500 | 2022-07-05 9:41AM EDT | 12.50 | 0.95 | 0.25 | 1.05 | 0.00 | - | - | 12 | 83.20% |
| TMST221118P00015000 | 2022-08-09 9:38AM EDT | 15.00 | 1.45 | 0.75 | 1.60 | 0.00 | - | 2 | 39 | 59.86% |
| TMST221118P00017500 | 2022-07-19 11:26AM EDT | 17.50 | 2.20 | 1.85 | 2.70 | 0.00 | - | - | 3 | 56.54% |
| TMST221118P00020000 | 2022-08-01 3:10PM EDT | 20.00 | 2.75 | 3.40 | 4.30 | 0.00 | - | - | 92 | 0.00% |
| TMST221118P00025000 | 2022-07-18 9:32AM EDT | 25.00 | 7.89 | 7.40 | 8.30 | 0.00 | - | - | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
