Tutor Perini Corporation (TPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC241018C00005000 | 2024-09-03 10:49AM EDT | 5.00 | 17.10 | 21.80 | 23.90 | 0.00 | - | 18 | 9 | 1,071.09% |
| TPC241018C00007500 | 2024-08-27 12:39PM EDT | 7.50 | 15.50 | 17.70 | 20.10 | 0.00 | - | - | 0 | 744.14% |
| TPC241018C00010000 | 2024-08-08 9:50AM EDT | 10.00 | 8.43 | 11.50 | 11.80 | 0.00 | - | 2 | 43 | 0.00% |
| TPC241018C00012500 | 2024-09-11 11:24AM EDT | 12.50 | 9.40 | 13.70 | 15.10 | 0.00 | - | 10 | 10 | 310.94% |
| TPC241018C00015000 | 2024-10-09 10:17AM EDT | 15.00 | 11.30 | 11.60 | 11.90 | 0.00 | - | 10 | 197 | 171.88% |
| TPC241018C00017500 | 2024-10-09 9:36AM EDT | 17.50 | 8.80 | 9.10 | 9.40 | 0.00 | - | 17 | 136 | 129.69% |
| TPC241018C00020000 | 2024-10-09 10:35AM EDT | 20.00 | 6.20 | 6.60 | 6.90 | 0.00 | - | 30 | 338 | 92.19% |
| TPC241018C00022500 | 2024-10-09 10:38AM EDT | 22.50 | 3.70 | 4.10 | 4.40 | 0.00 | - | 6 | 254 | 59.38% |
| TPC241018C00025000 | 2024-10-10 10:48AM EDT | 25.00 | 1.16 | 1.70 | 1.95 | 0.00 | - | 11 | 905 | 52.73% |
| TPC241018C00030000 | 2024-10-11 12:59PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 2,892 | 61.33% |
| TPC241018C00035000 | 2024-10-03 10:01AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 148 | 109.77% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC241018P00007500 | 2024-04-16 1:36PM EDT | 7.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 89 | 538.28% |
| TPC241018P00010000 | 2024-08-20 10:34AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 112 | 466.02% |
| TPC241018P00012500 | 2024-03-13 10:59AM EDT | 12.50 | 1.50 | 1.05 | 1.25 | 0.00 | - | - | 10 | 520.70% |
| TPC241018P00015000 | 2024-09-23 10:54AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 121 | 176.56% |
| TPC241018P00017500 | 2024-09-11 2:32PM EDT | 17.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 165 | 176.56% |
| TPC241018P00020000 | 2024-10-02 9:32AM EDT | 20.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 96.09% |
| TPC241018P00022500 | 2024-10-02 9:32AM EDT | 22.50 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 125 | 75.78% |
| TPC241018P00025000 | 2024-10-11 3:08PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | -0.19 | -55.88% | 23 | 117 | 45.90% |
| TPC241018P00030000 | 2024-09-23 10:22AM EDT | 30.00 | 3.80 | 1.70 | 3.90 | 0.00 | - | 1 | 2 | 108.59% |
| TPC241018P00035000 | 2024-09-03 10:14AM EDT | 35.00 | 12.80 | 7.80 | 8.30 | 0.00 | - | - | 0 | 89.06% |
© 2024 Yahoo. All rights reserved.