Tsakos Energy Navigation Limited (TNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240621C00010000 | 2023-12-26 12:21PM EDT | 10.00 | 13.70 | 12.60 | 17.50 | 0.00 | - | 10 | 10 | 0.00% |
| TNP240621C00012500 | 2024-05-06 1:46PM EDT | 12.50 | 14.10 | 16.20 | 19.20 | 0.00 | - | 27 | 383 | 274.22% |
| TNP240621C00015000 | 2024-01-05 12:59PM EDT | 15.00 | 9.70 | 8.80 | 11.80 | 0.00 | - | 1 | 190 | 0.00% |
| TNP240621C00017500 | 2024-05-17 12:13PM EDT | 17.50 | 12.38 | 11.70 | 15.10 | 0.00 | - | 2 | 492 | 118.36% |
| TNP240621C00020000 | 2024-05-10 1:30PM EDT | 20.00 | 9.53 | 10.00 | 11.40 | 0.00 | - | 1 | 886 | 134.86% |
| TNP240621C00022500 | 2024-05-16 12:37PM EDT | 22.50 | 7.40 | 7.60 | 8.30 | 0.00 | - | 8 | 576 | 60.16% |
| TNP240621C00025000 | 2024-05-22 11:37AM EDT | 25.00 | 5.66 | 5.50 | 7.70 | -0.54 | -8.71% | 25 | 1,988 | 89.16% |
| TNP240621C00030000 | 2024-05-22 11:12AM EDT | 30.00 | 1.70 | 1.60 | 1.85 | -0.40 | -19.05% | 7 | 3,083 | 41.26% |
| TNP240621C00035000 | 2024-05-22 10:01AM EDT | 35.00 | 0.35 | 0.25 | 0.55 | +0.02 | +6.06% | 52 | 243 | 52.49% |
| TNP240621C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 13 | 59.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240621P00012500 | 2024-03-07 12:07PM EDT | 12.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 145 | 350 | 192.97% |
| TNP240621P00015000 | 2024-03-15 1:23PM EDT | 15.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 1,049 | 107.81% |
| TNP240621P00017500 | 2024-04-18 11:59AM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 140 | 1,360 | 95.31% |
| TNP240621P00020000 | 2024-05-21 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 700 | 119.73% |
| TNP240621P00022500 | 2024-05-22 9:30AM EDT | 22.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 8 | 1,313 | 67.58% |
| TNP240621P00025000 | 2024-05-20 10:25AM EDT | 25.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 27 | 791 | 52.54% |
| TNP240621P00030000 | 2024-05-22 10:59AM EDT | 30.00 | 1.40 | 1.20 | 1.50 | +0.25 | +21.74% | 15 | 669 | 52.25% |
© 2024 Yahoo. All rights reserved.