Tutor Perini Corporation (TPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC241220C00005000 | 2024-10-02 2:18PM EDT | 5.00 | 22.40 | 22.70 | 24.90 | 0.00 | - | 1 | 352 | 345.51% |
| TPC241220C00007500 | 2024-09-03 10:49AM EDT | 7.50 | 14.70 | 18.80 | 19.80 | 0.00 | - | 10 | 581 | 0.00% |
| TPC241220C00010000 | 2024-08-13 10:35AM EDT | 10.00 | 9.62 | 11.40 | 15.50 | 0.00 | - | 30 | 490 | 0.00% |
| TPC241220C00012500 | 2024-09-23 11:05AM EDT | 12.50 | 13.38 | 15.20 | 15.60 | 0.00 | - | 10 | 708 | 104.30% |
| TPC241220C00015000 | 2024-10-04 1:34PM EDT | 15.00 | 13.03 | 11.00 | 13.20 | +0.55 | +4.41% | 2 | 1,274 | 106.06% |
| TPC241220C00017500 | 2024-10-02 11:51AM EDT | 17.50 | 10.10 | 10.40 | 10.90 | 0.00 | - | 18 | 275 | 81.45% |
| TPC241220C00020000 | 2024-10-03 10:38AM EDT | 20.00 | 7.90 | 8.20 | 8.60 | 0.00 | - | 6 | 411 | 72.95% |
| TPC241220C00022500 | 2024-10-04 1:34PM EDT | 22.50 | 6.35 | 6.10 | 6.60 | +0.45 | +7.63% | 12 | 515 | 67.14% |
| TPC241220C00025000 | 2024-10-03 10:38AM EDT | 25.00 | 4.10 | 4.50 | 4.90 | 0.00 | - | 6 | 652 | 65.92% |
| TPC241220C00030000 | 2024-10-04 3:00PM EDT | 30.00 | 2.00 | 1.90 | 3.40 | +0.05 | +2.56% | 86 | 694 | 70.26% |
| TPC241220C00035000 | 2024-07-19 10:28AM EDT | 35.00 | 0.95 | 0.00 | 1.95 | 0.00 | - | 299 | 225 | 61.08% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC241220P00002500 | 2023-11-06 1:55PM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 714 | 264.06% |
| TPC241220P00005000 | 2024-07-25 3:20PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 788 | 185.94% |
| TPC241220P00007500 | 2024-09-25 3:18PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,656 | 194.92% |
| TPC241220P00010000 | 2024-10-01 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 30 | 624 | 157.42% |
| TPC241220P00012500 | 2024-09-27 2:48PM EDT | 12.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 31 | 509 | 94.53% |
| TPC241220P00015000 | 2024-09-06 1:17PM EDT | 15.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 125 | 142 | 99.90% |
| TPC241220P00017500 | 2024-09-26 2:38PM EDT | 17.50 | 0.36 | 0.15 | 0.35 | 0.00 | - | 1 | 124 | 71.19% |
| TPC241220P00020000 | 2024-09-26 9:36AM EDT | 20.00 | 0.88 | 0.35 | 0.70 | 0.00 | - | 5 | 23 | 67.19% |
| TPC241220P00022500 | 2024-09-25 3:56PM EDT | 22.50 | 1.33 | 0.70 | 1.35 | 0.00 | - | 40 | 40 | 64.45% |
| TPC241220P00025000 | 2024-09-25 12:26PM EDT | 25.00 | 2.50 | 1.35 | 1.85 | 0.00 | - | 3 | 100 | 57.57% |
| TPC241220P00030000 | 2024-09-30 12:50PM EDT | 30.00 | 4.70 | 3.60 | 4.60 | +4.70 | - | - | 1 | 53.86% |
© 2024 Yahoo. All rights reserved.