Travel + Leisure Co. (TNL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240517C00022500 | 2023-10-12 9:44AM EDT | 22.50 | 12.36 | 11.10 | 15.00 | 0.00 | - | - | 28 | 0.00% |
| TNL240517C00030000 | 2023-11-09 2:55PM EDT | 30.00 | 6.50 | 8.70 | 11.10 | 0.00 | - | - | 5 | 0.00% |
| TNL240517C00035000 | 2023-11-06 4:02PM EDT | 35.00 | 3.30 | 3.80 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| TNL240517C00037500 | 2024-02-12 3:16PM EDT | 37.50 | 5.80 | 7.90 | 8.30 | 0.00 | - | 1 | 13 | 0.00% |
| TNL240517C00040000 | 2024-04-25 12:34PM EDT | 40.00 | 6.00 | 5.70 | 7.60 | 0.00 | - | 1 | 525 | 71.39% |
| TNL240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 2.45 | 2.60 | 3.80 | 0.00 | - | 24 | 134 | 39.84% |
| TNL240517C00045000 | 2024-04-26 3:24PM EDT | 45.00 | 1.80 | 1.65 | 1.80 | -0.30 | -14.29% | 10 | 42 | 31.98% |
| TNL240517C00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.80 | 0.10 | 0.60 | 0.00 | - | 599 | 480 | 29.15% |
| TNL240517C00050000 | 2024-04-24 9:56AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 40 | 28.91% |
| TNL240517C00052500 | 2024-04-01 11:42AM EDT | 52.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 1 | 55.23% |
| TNL240517C00055000 | 2024-03-25 11:26AM EDT | 55.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 51.76% |
| TNL240517C00060000 | 2024-03-25 9:37AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240517P00025000 | 2023-09-18 3:25PM EDT | 25.00 | 0.58 | 0.80 | 0.90 | 0.00 | - | - | 1 | 209.57% |
| TNL240517P00027500 | 2024-01-25 10:31AM EDT | 27.50 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 243.56% |
| TNL240517P00032500 | 2024-01-04 12:10PM EDT | 32.50 | 0.82 | 0.45 | 0.60 | 0.00 | - | 31 | 31 | 116.80% |
| TNL240517P00035000 | 2024-03-22 11:18AM EDT | 35.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 88.38% |
| TNL240517P00037500 | 2024-04-23 9:51AM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 63.28% |
| TNL240517P00040000 | 2024-04-23 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 547 | 41.21% |
| TNL240517P00042500 | 2024-04-24 1:44PM EDT | 42.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 24 | 30.96% |
| TNL240517P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.90 | 0.70 | 1.15 | 0.00 | - | 1 | 21 | 35.89% |
| TNL240517P00047500 | 2024-04-26 12:43PM EDT | 47.50 | 1.90 | 2.00 | 3.10 | +0.50 | +35.71% | 16 | 3 | 49.37% |
© 2024 Yahoo. All rights reserved.