Tsakos Energy Navigation Limited (TNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP241220C00015000 | 2024-05-06 1:48PM EDT | 15.00 | 11.36 | 14.00 | 16.30 | 0.00 | - | 10 | 10 | 75.29% |
| TNP241220C00020000 | 2024-05-13 3:48PM EDT | 20.00 | 9.55 | 9.60 | 11.50 | 0.00 | - | 1 | 2 | 57.40% |
| TNP241220C00025000 | 2024-05-15 1:42PM EDT | 25.00 | 6.00 | 5.90 | 6.30 | +0.30 | +5.26% | 21 | 73 | 43.99% |
| TNP241220C00030000 | 2024-05-14 1:23PM EDT | 30.00 | 3.31 | 3.10 | 3.50 | 0.00 | - | 500 | 664 | 41.33% |
| TNP241220C00035000 | 2024-05-14 2:50PM EDT | 35.00 | 1.70 | 1.45 | 1.75 | 0.00 | - | 5 | 10 | 39.62% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP241220P00015000 | 2024-04-26 9:56AM EDT | 15.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 40 | 40 | 50.98% |
| TNP241220P00017500 | 2024-05-15 10:17AM EDT | 17.50 | 0.30 | 0.20 | 0.30 | +0.02 | +7.14% | 10 | 222 | 47.56% |
| TNP241220P00020000 | 2024-05-13 3:48PM EDT | 20.00 | 0.67 | 0.55 | 0.70 | 0.00 | - | 53 | 137 | 48.10% |
| TNP241220P00022500 | 2024-05-15 11:23AM EDT | 22.50 | 1.13 | 0.65 | 1.20 | +0.08 | +7.62% | 50 | 104 | 46.09% |
| TNP241220P00025000 | 2024-05-13 3:48PM EDT | 25.00 | 1.95 | 1.75 | 1.95 | 0.00 | - | 22 | 87 | 44.82% |
| TNP241220P00030000 | 2024-05-15 10:01AM EDT | 30.00 | 4.20 | 3.70 | 4.30 | -0.10 | -2.33% | 10 | 7 | 43.68% |
© 2024 Yahoo. All rights reserved.