Tsakos Energy Navigation Limited (TNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240920C00015000 | 2024-03-13 9:52AM EDT | 15.00 | 9.58 | 11.00 | 11.70 | 0.00 | - | 1 | 210 | 0.00% |
| TNP240920C00017500 | 2024-03-18 9:44AM EDT | 17.50 | 7.30 | 7.90 | 9.40 | 0.00 | - | 4 | 121 | 0.00% |
| TNP240920C00020000 | 2024-05-14 1:23PM EDT | 20.00 | 9.21 | 9.20 | 9.70 | 0.00 | - | 500 | 400 | 52.44% |
| TNP240920C00022500 | 2024-05-10 9:30AM EDT | 22.50 | 6.40 | 7.00 | 7.40 | 0.00 | - | 6 | 101 | 45.41% |
| TNP240920C00025000 | 2024-05-14 12:01PM EDT | 25.00 | 4.95 | 4.20 | 5.40 | 0.00 | - | 6 | 927 | 42.55% |
| TNP240920C00030000 | 2024-05-14 3:30PM EDT | 30.00 | 2.25 | 2.20 | 2.35 | 0.00 | - | 31 | 685 | 38.26% |
| TNP240920C00035000 | 2024-05-15 2:21PM EDT | 35.00 | 0.85 | 0.75 | 0.90 | +0.05 | +6.25% | 46 | 129 | 38.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240920P00012500 | 2024-03-07 3:39PM EDT | 12.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | - | 55 | 82.23% |
| TNP240920P00015000 | 2024-04-10 11:34AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 129 | 25.00% |
| TNP240920P00017500 | 2024-05-09 10:37AM EDT | 17.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 40 | 1,181 | 64.26% |
| TNP240920P00020000 | 2024-05-15 10:11AM EDT | 20.00 | 0.22 | 0.15 | 0.25 | -0.06 | -21.43% | 25 | 421 | 46.29% |
| TNP240920P00022500 | 2024-05-15 11:23AM EDT | 22.50 | 0.52 | 0.45 | 0.55 | -0.03 | -5.45% | 50 | 532 | 44.09% |
| TNP240920P00025000 | 2024-05-15 9:31AM EDT | 25.00 | 1.05 | 0.95 | 1.10 | +0.05 | +5.00% | 100 | 1,017 | 42.58% |
| TNP240920P00030000 | 2024-05-15 10:11AM EDT | 30.00 | 3.03 | 2.95 | 3.20 | -3.67 | -54.78% | 25 | 1 | 40.43% |
| TNP240920P00035000 | 2024-04-09 11:30AM EDT | 35.00 | 10.10 | 7.20 | 7.70 | 0.00 | - | - | 2 | 52.37% |
© 2024 Yahoo. All rights reserved.