Canada markets closed

Tutor Perini Corporation (TPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.73+0.97 (+3.77%)
At close: 04:00PM EDT
26.75 +0.02 (+0.07%)
After hours: 07:08PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPC241018C000050002024-09-03 10:49AM EDT5.0017.1021.8023.900.00-1891,071.09%
TPC241018C000075002024-08-27 12:39PM EDT7.5015.5017.7020.100.00--0744.14%
TPC241018C000100002024-08-08 9:50AM EDT10.008.4311.5011.800.00-2430.00%
TPC241018C000125002024-09-11 11:24AM EDT12.509.4013.7015.100.00-1010310.94%
TPC241018C000150002024-10-09 10:17AM EDT15.0011.3011.6011.900.00-10197171.88%
TPC241018C000175002024-10-09 9:36AM EDT17.508.809.109.400.00-17136129.69%
TPC241018C000200002024-10-09 10:35AM EDT20.006.206.606.900.00-3033892.19%
TPC241018C000225002024-10-09 10:38AM EDT22.503.704.104.400.00-625459.38%
TPC241018C000250002024-10-10 10:48AM EDT25.001.161.701.950.00-1190552.73%
TPC241018C000300002024-10-11 12:59PM EDT30.000.050.000.25-0.10-66.67%12,89261.33%
TPC241018C000350002024-10-03 10:01AM EDT35.000.050.000.200.00-1148109.77%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPC241018P000075002024-04-16 1:36PM EDT7.500.250.000.500.00--89538.28%
TPC241018P000100002024-08-20 10:34AM EDT10.000.050.000.750.00-17112466.02%
TPC241018P000125002024-03-13 10:59AM EDT12.501.501.051.250.00--10520.70%
TPC241018P000150002024-09-23 10:54AM EDT15.000.040.000.050.00-20121176.56%
TPC241018P000175002024-09-11 2:32PM EDT17.500.100.000.250.00-10165176.56%
TPC241018P000200002024-10-02 9:32AM EDT20.000.200.000.050.00-120496.09%
TPC241018P000225002024-10-02 9:32AM EDT22.500.310.000.150.00-112575.78%
TPC241018P000250002024-10-11 3:08PM EDT25.000.150.050.15-0.19-55.88%2311745.90%
TPC241018P000300002024-09-23 10:22AM EDT30.003.801.703.900.00-12108.59%
TPC241018P000350002024-09-03 10:14AM EDT35.0012.807.808.300.00--089.06%