Tutor Perini Corporation (TPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC240517C00002500 | 2024-04-15 9:37AM EDT | 2.50 | 12.10 | 14.20 | 17.00 | 0.00 | - | - | 2 | 578.13% |
| TPC240517C00005000 | 2024-04-29 9:32AM EDT | 5.00 | 12.83 | 12.70 | 14.50 | 0.00 | - | 1 | 1 | 574.22% |
| TPC240517C00007500 | 2024-04-29 9:32AM EDT | 7.50 | 10.31 | 10.20 | 12.00 | 0.00 | - | 1 | 2 | 407.81% |
| TPC240517C00010000 | 2024-04-30 2:26PM EDT | 10.00 | 7.00 | 7.70 | 9.60 | 0.00 | - | 1 | 4 | 303.32% |
| TPC240517C00012500 | 2024-05-03 10:17AM EDT | 12.50 | 5.10 | 5.20 | 7.00 | -0.33 | -6.08% | 24 | 36 | 207.62% |
| TPC240517C00015000 | 2024-04-30 11:34AM EDT | 15.00 | 2.35 | 1.25 | 4.70 | 0.00 | - | 3 | 213 | 233.01% |
| TPC240517C00017500 | 2024-05-03 2:38PM EDT | 17.50 | 0.80 | 0.60 | 1.00 | +0.15 | +23.08% | 4 | 97 | 52.54% |
| TPC240517C00020000 | 2024-05-03 9:39AM EDT | 20.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 1 | 138 | 57.62% |
| TPC240517C00022500 | 2024-04-26 10:21AM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 100.39% |
| TPC240517C00025000 | 2024-04-26 10:13AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 104.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC240517P00007500 | 2024-03-18 9:42AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 317.19% |
| TPC240517P00010000 | 2024-04-16 1:36PM EDT | 10.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 172.66% |
| TPC240517P00012500 | 2024-04-29 1:12PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 341 | 375 | 93.75% |
| TPC240517P00015000 | 2024-05-01 2:50PM EDT | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 17 | 87 | 65.63% |
| TPC240517P00017500 | 2024-05-03 9:37AM EDT | 17.50 | 0.50 | 0.30 | 0.55 | -0.45 | -47.37% | 15 | 38 | 55.66% |
© 2024 Yahoo. All rights reserved.