Tutor Perini Corporation (TPC)
NYSE - NYSE Delayed 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 | 2024-04-29 2:14PM EDT | 5.00 | 13.40 | 12.90 | 13.50 | 0.00 | - | 2 | 514 | 106.06% |
| TPC241220C00007500 | 2024-03-26 10:11AM EDT | 7.50 | 7.20 | 6.60 | 7.70 | 0.00 | - | 10 | 646 | 0.00% |
| TPC241220C00010000 | 2024-05-03 10:22AM EDT | 10.00 | 8.25 | 8.10 | 10.00 | +3.64 | +78.96% | 2 | 522 | 89.75% |
| TPC241220C00012500 | 2024-04-29 3:15PM EDT | 12.50 | 6.25 | 6.30 | 6.90 | 0.00 | - | 10 | 761 | 65.97% |
| TPC241220C00015000 | 2024-05-03 3:54PM EDT | 15.00 | 4.84 | 4.60 | 5.00 | +0.55 | +12.82% | 166 | 1,318 | 59.62% |
| TPC241220C00017500 | 2024-05-03 3:54PM EDT | 17.50 | 3.46 | 1.55 | 3.50 | +0.51 | +17.29% | 160 | 261 | 58.33% |
| TPC241220C00020000 | 2024-04-29 2:22PM EDT | 20.00 | 2.30 | 0.00 | 2.35 | 0.00 | - | 28 | 251 | 54.61% |
| TPC241220C00022500 | 2024-04-26 12:25PM EDT | 22.50 | 1.15 | 1.05 | 1.75 | 0.00 | - | 50 | 188 | 56.20% |
| TPC241220C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 70 | 315 | 50.54% |
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 | 132.81% |
| TPC241220P00005000 | 2024-03-04 12:13PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 688 | 122.66% |
| TPC241220P00007500 | 2024-05-02 9:54AM EDT | 7.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,699 | 64.06% |
| TPC241220P00010000 | 2024-04-23 3:51PM EDT | 10.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 1,750 | 1,915 | 63.57% |
| TPC241220P00012500 | 2024-04-23 3:51PM EDT | 12.50 | 1.60 | 0.40 | 0.85 | 0.00 | - | 1,750 | 1,750 | 51.71% |
| TPC241220P00015000 | 2024-05-02 12:52PM EDT | 15.00 | 1.38 | 1.20 | 1.45 | 0.00 | - | 5 | 46 | 51.90% |
| TPC241220P00017500 | 2024-05-02 12:27PM EDT | 17.50 | 2.50 | 1.90 | 4.00 | 0.00 | - | 10 | 47 | 57.25% |
© 2024 Yahoo. All rights reserved.