Turquoise Hill Resources Ltd. (TRQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.42-0.03 (-0.22%)
At close: 4:00PM EDT
13.25 -0.17 (-1.27%)
After hours: 05:28PM EDT
After hours: 05:28PM EDT
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRQ211217C00010000 | 2021-06-17 11:30AM EDT | 10.00 | 6.34 | 7.50 | 7.70 | 0.00 | - | 7 | 13 | 338.48% |
| TRQ211217C00012000 | 2021-06-16 2:06PM EDT | 12.00 | 5.40 | 5.80 | 6.00 | 0.00 | - | 2 | 12 | 272.46% |
| TRQ211217C00014000 | 2021-06-17 12:29PM EDT | 14.00 | 3.48 | 4.40 | 4.60 | 0.00 | - | - | 1 | 230.96% |
| TRQ211217C00016000 | 2021-06-08 11:11AM EDT | 16.00 | 3.31 | 3.30 | 3.50 | 0.00 | - | 2 | 11 | 204.88% |
| TRQ211217C00018000 | 2021-06-18 12:28PM EDT | 18.00 | 2.45 | 2.40 | 2.65 | 0.00 | - | 1 | 100 | 186.43% |
| TRQ211217C00019000 | 2021-05-18 2:34PM EDT | 19.00 | 3.00 | 1.75 | 1.95 | 0.00 | - | 1 | 3 | 163.97% |
| TRQ211217C00020000 | 2021-06-22 12:21PM EDT | 20.00 | 1.87 | 1.70 | 1.95 | 0.00 | - | 44 | 119 | 171.78% |
| TRQ211217C00021000 | 2021-06-16 10:48AM EDT | 21.00 | 1.35 | 1.45 | 1.95 | 0.00 | - | 4 | 6 | 173.93% |
| TRQ211217C00023000 | 2021-06-22 1:29PM EDT | 23.00 | 1.33 | 1.05 | 1.25 | 0.00 | - | 1,030 | 6,151 | 159.67% |
| TRQ211217C00025000 | 2021-06-07 3:25PM EDT | 25.00 | 1.10 | 0.75 | 0.95 | 0.00 | - | 50 | 185 | 154.49% |
| TRQ211217C00026000 | 2021-06-22 11:30AM EDT | 26.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 3 | 65 | 151.95% |
| TRQ211217C00030000 | 2021-06-15 1:47PM EDT | 30.00 | 0.47 | 0.35 | 0.50 | 0.00 | - | 10 | 58 | 148.05% |
| TRQ211217C00035000 | 2021-06-09 1:24PM EDT | 35.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 196 | 148.05% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRQ211217P00010000 | 2021-05-25 3:21PM EDT | 10.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 1 | 72.07% |
| TRQ211217P00011000 | 2021-05-07 10:07AM EDT | 11.00 | 0.40 | 0.25 | 0.95 | 0.00 | - | 12 | 26 | 79.88% |
| TRQ211217P00012000 | 2021-05-18 1:16PM EDT | 12.00 | 0.95 | 0.70 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| TRQ211217P00013000 | 2021-05-13 2:36PM EDT | 13.00 | 1.50 | 0.90 | 1.25 | 0.00 | - | 1 | 5,099 | 61.91% |
| TRQ211217P00014000 | 2021-06-24 10:20AM EDT | 14.00 | 1.20 | 1.10 | 1.30 | -0.40 | -25.00% | 1 | 8 | 46.00% |
| TRQ211217P00015000 | 2021-06-15 1:51PM EDT | 15.00 | 2.10 | 1.50 | 1.75 | 0.00 | - | 1 | 24 | 31.15% |
| TRQ211217P00016000 | 2021-06-17 10:25AM EDT | 16.00 | 2.73 | 1.95 | 2.20 | 0.00 | - | 1 | 27 | 0.00% |
| TRQ211217P00017000 | 2021-06-03 9:50AM EDT | 17.00 | 2.55 | 2.50 | 2.80 | 0.00 | - | 1 | 6 | 0.00% |
| TRQ211217P00019000 | 2021-05-10 3:28PM EDT | 19.00 | 3.05 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 0.00% |
| TRQ211217P00020000 | 2021-06-16 1:38PM EDT | 20.00 | 5.20 | 4.40 | 4.70 | 0.00 | - | 1 | 7 | 0.00% |
| TRQ211217P00021000 | 2021-05-17 12:03AM EDT | 21.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
