TC Energy Corporation (TRP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517C00020000 | 2024-01-04 10:30AM EDT | 20.00 | 19.90 | 17.00 | 21.60 | 0.00 | - | - | 0 | 388.87% |
| TRP240517C00025000 | 2023-11-24 11:16AM EDT | 25.00 | 12.47 | 12.50 | 17.10 | 0.00 | - | 20 | 9 | 316.11% |
| TRP240517C00030000 | 2024-04-19 3:51PM EDT | 30.00 | 5.90 | 5.60 | 9.80 | 0.00 | - | 11 | 39 | 76.37% |
| TRP240517C00032500 | 2024-05-03 12:23PM EDT | 32.50 | 5.07 | 3.10 | 7.40 | 0.00 | - | 3 | 9 | 59.77% |
| TRP240517C00035000 | 2024-05-06 3:25PM EDT | 35.00 | 2.65 | 0.70 | 4.90 | +0.31 | +13.25% | 10 | 442 | 136.82% |
| TRP240517C00037500 | 2024-05-06 3:46PM EDT | 37.50 | 0.57 | 0.50 | 0.65 | +0.17 | +42.50% | 39 | 811 | 22.61% |
| TRP240517C00040000 | 2024-05-06 12:49PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 3 | 1,583 | 28.52% |
| TRP240517C00042500 | 2024-05-06 9:54AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 345 | 2,354 | 41.02% |
| TRP240517C00045000 | 2024-04-23 1:53PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 293 | 55.86% |
| TRP240517C00050000 | 2023-11-21 12:21PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 81.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517P00022500 | 2023-10-06 10:49AM EDT | 22.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 287.89% |
| TRP240517P00025000 | 2023-12-12 11:25AM EDT | 25.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 146.09% |
| TRP240517P00027500 | 2023-12-14 2:44PM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 69 | 99.22% |
| TRP240517P00030000 | 2024-05-03 10:58AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 756 | 62.50% |
| TRP240517P00032500 | 2024-05-06 10:08AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 977 | 159 | 48.83% |
| TRP240517P00035000 | 2024-05-06 2:02PM EDT | 35.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 20 | 743 | 40.43% |
| TRP240517P00037500 | 2024-05-06 2:45PM EDT | 37.50 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 19 | 888 | 19.53% |
| TRP240517P00040000 | 2024-05-01 3:36PM EDT | 40.00 | 4.30 | 0.55 | 4.60 | 0.00 | - | 37 | 120 | 122.07% |
| TRP240517P00042500 | 2024-05-03 12:23PM EDT | 42.50 | 4.99 | 4.70 | 5.20 | 0.00 | - | 1 | 42 | 64.94% |
| TRP240517P00045000 | 2023-10-11 3:02PM EDT | 45.00 | 10.22 | 9.30 | 10.10 | 0.00 | - | 4 | 4 | 182.91% |
© 2024 Yahoo. All rights reserved.