Canada Markets open in 7 hrs 25 mins

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.09+0.32 (+0.73%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNL220819C000375002022-07-20 10:55AM EDT37.507.605.509.200.00--8105.08%
TNL220819C000400002022-07-13 1:48PM EDT40.002.774.604.900.00--14472.27%
TNL220819C000425002022-07-25 12:51PM EDT42.503.502.602.950.00--13162.50%
TNL220819C000450002022-08-02 1:28PM EDT45.000.751.051.350.00-14652.34%
TNL220819C000475002022-07-26 3:51PM EDT47.500.710.400.550.00--2552.05%
TNL220819C000500002022-07-26 11:15AM EDT50.000.400.100.700.00--7867.68%
TNL220819C000525002022-07-19 10:59AM EDT52.500.350.000.300.00--6465.82%
TNL220819C000550002022-07-28 12:30PM EDT55.000.150.000.200.00--3372.66%
TNL220819C000575002022-07-07 9:30AM EDT57.500.050.001.000.00--8119.92%
TNL220819C000650002022-07-29 3:03PM EDT65.000.100.000.200.00-877114.06%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNL220819P000225002022-07-18 9:42AM EDT22.500.170.000.800.00--80257.42%
TNL220819P000350002022-07-28 11:06AM EDT35.000.300.000.750.00--40107.13%
TNL220819P000375002022-07-28 1:44PM EDT37.500.700.151.500.00--8108.50%
TNL220819P000400002022-08-02 3:23PM EDT40.000.600.300.500.00-451959.38%
TNL220819P000425002022-08-01 2:22PM EDT42.501.200.751.000.00--1551.42%
TNL220819P000450002022-07-29 3:57PM EDT45.002.701.802.050.00--4750.34%
TNL220819P000475002022-07-28 1:44PM EDT47.503.963.103.800.00--12048.15%
TNL220819P000525002022-08-02 1:56PM EDT52.509.498.009.700.00-11586.72%
TNL220819P000550002022-07-27 3:40PM EDT55.009.559.0012.700.00--1165.77%