Turquoise Hill Resources Ltd. (TRQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRQ220715C00020000 | 2022-07-05 10:45AM EDT | 20.00 | 6.70 | 4.70 | 8.30 | 0.00 | - | 2 | 2 | 188.09% |
| TRQ220715C00025000 | 2022-07-06 12:16PM EDT | 25.00 | 1.30 | 1.35 | 1.65 | -0.70 | -35.00% | 2 | 18 | 66.99% |
| TRQ220715C00026000 | 2022-07-06 12:09PM EDT | 26.00 | 0.70 | 0.25 | 2.40 | -1.23 | -63.73% | 10 | 16 | 88.38% |
| TRQ220715C00027000 | 2022-06-24 9:30AM EDT | 27.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 11 | 20 | 86.43% |
| TRQ220715C00028000 | 2022-07-01 2:30PM EDT | 28.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 1 | 172 | 86.04% |
| TRQ220715C00029000 | 2022-07-06 11:22AM EDT | 29.00 | 0.25 | 0.20 | 0.50 | -0.55 | -68.75% | 4 | 1,980 | 82.52% |
| TRQ220715C00030000 | 2022-07-01 2:33PM EDT | 30.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 138 | 2,104 | 86.33% |
| TRQ220715C00031000 | 2022-07-06 1:05PM EDT | 31.00 | 0.28 | 0.00 | 0.65 | -0.17 | -37.78% | 68 | 347 | 106.84% |
| TRQ220715C00032000 | 2022-07-06 11:44AM EDT | 32.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 28 | 1,182 | 100.20% |
| TRQ220715C00033000 | 2022-06-22 9:39AM EDT | 33.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 125 | 232 | 126.95% |
| TRQ220715C00034000 | 2022-06-22 11:02AM EDT | 34.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 60 | 106 | 116.02% |
| TRQ220715C00035000 | 2022-06-27 11:53AM EDT | 35.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 44 | 452 | 147.27% |
| TRQ220715C00036000 | 2022-06-08 3:45PM EDT | 36.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | - | 11 | 156.64% |
| TRQ220715C00040000 | 2022-06-03 1:04PM EDT | 40.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 10 | 10 | 264.06% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRQ220715P00022000 | 2022-05-20 11:16AM EDT | 22.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 52 | 52 | 115.23% |
| TRQ220715P00024000 | 2022-06-17 3:58PM EDT | 24.00 | 1.88 | 0.00 | 1.15 | 0.00 | - | 30 | 46 | 81.64% |
| TRQ220715P00025000 | 2022-06-24 10:17AM EDT | 25.00 | 0.40 | 0.45 | 1.45 | 0.00 | - | 20 | 50 | 82.03% |
| TRQ220715P00026000 | 2022-07-06 12:16PM EDT | 26.00 | 1.40 | 0.70 | 1.95 | +0.45 | +47.37% | 9 | 205 | 74.80% |
| TRQ220715P00027000 | 2022-07-06 10:48AM EDT | 27.00 | 2.00 | 0.95 | 2.30 | 0.00 | - | 26 | 70 | 53.52% |
| TRQ220715P00028000 | 2022-07-01 9:58AM EDT | 28.00 | 1.80 | 1.45 | 3.90 | 0.00 | - | 14 | 5,093 | 75.39% |
| TRQ220715P00029000 | 2022-06-08 3:45PM EDT | 29.00 | 1.14 | 2.20 | 5.00 | 0.00 | - | - | 30 | 85.16% |
| TRQ220715P00031000 | 2022-07-01 2:44PM EDT | 31.00 | 4.45 | 3.60 | 7.10 | 0.00 | - | 1 | 14 | 82.81% |
© 2022 Yahoo. All rights reserved.
