Tsakos Energy Navigation Limited (TNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240517C00020000 | 2024-05-15 12:57PM EDT | 20.00 | 9.30 | 8.90 | 11.90 | 0.00 | - | 1 | 4 | 460.94% |
| TNP240517C00022500 | 2024-05-14 3:33PM EDT | 22.50 | 6.90 | 6.50 | 9.30 | 0.00 | - | 4 | 41 | 359.77% |
| TNP240517C00025000 | 2024-05-14 3:33PM EDT | 25.00 | 4.40 | 4.10 | 6.30 | 0.00 | - | 37 | 961 | 238.67% |
| TNP240517C00030000 | 2024-05-15 9:32AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 715 | 39.26% |
| TNP240517C00035000 | 2024-03-26 2:59PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 26 | 185 | 157.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240517P00017500 | 2024-03-21 10:18AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 431.64% |
| TNP240517P00020000 | 2024-04-25 2:33PM EDT | 20.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 23 | 340.63% |
| TNP240517P00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 288 | 202.34% |
| TNP240517P00025000 | 2024-05-15 1:17PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 575 | 107.03% |
| TNP240517P00030000 | 2024-05-10 2:23PM EDT | 30.00 | 1.32 | 0.60 | 1.05 | 0.00 | - | - | 3 | 68.56% |
© 2024 Yahoo. All rights reserved.