Turquoise Hill Resources Ltd. (TRQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRQ221216C00020000 | 2022-10-31 2:26PM EST | 20.00 | 9.00 | 10.40 | 13.10 | 0.00 | - | 1 | 1 | 170.70% |
| TRQ221216C00023000 | 2022-08-22 9:32AM EST | 23.00 | 3.10 | 6.00 | 9.40 | 0.00 | - | 1 | 1 | 173.14% |
| TRQ221216C00024000 | 2022-08-24 8:58AM EST | 24.00 | 4.50 | 4.60 | 9.00 | 0.00 | - | 1 | 1 | 190.43% |
| TRQ221216C00025000 | 2022-09-13 10:19AM EST | 25.00 | 6.48 | 2.70 | 7.30 | 0.00 | - | 1 | 31 | 135.94% |
| TRQ221216C00027000 | 2022-10-17 8:30AM EST | 27.00 | 3.10 | 2.00 | 5.50 | 0.00 | - | 6 | 121 | 115.82% |
| TRQ221216C00028000 | 2022-08-29 9:15AM EST | 28.00 | 2.10 | 1.00 | 4.00 | 0.00 | - | 5 | 76 | 77.05% |
| TRQ221216C00029000 | 2022-11-03 2:54PM EST | 29.00 | 2.10 | 1.85 | 4.60 | 0.00 | - | 3 | 3 | 73.05% |
| TRQ221216C00030000 | 2022-11-22 10:42AM EST | 30.00 | 1.80 | 0.30 | 4.80 | 0.00 | - | 1 | 480 | 70.56% |
| TRQ221216C00031000 | 2022-11-21 9:55AM EST | 31.00 | 0.90 | 0.65 | 4.00 | 0.00 | - | 7 | 467 | 82.13% |
| TRQ221216C00032000 | 2022-11-29 10:45AM EST | 32.00 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 4 | 1,619 | 17.87% |
| TRQ221216C00033000 | 2022-11-29 10:44AM EST | 33.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 144 | 22.36% |
| TRQ221216C00034000 | 2022-11-18 9:38AM EST | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 188 | 25.59% |
| TRQ221216C00035000 | 2022-11-28 2:07PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 274 | 32.23% |
| TRQ221216C00036000 | 2022-11-22 2:28PM EST | 36.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 10 | 14 | 105.96% |
| TRQ221216C00037000 | 2022-11-14 12:23PM EST | 37.00 | 2.73 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 44.14% |
| TRQ221216C00038000 | 2022-08-04 8:30AM EST | 38.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 43 | 171.83% |
| TRQ221216C00040000 | 2022-11-01 8:36AM EST | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 189.60% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRQ221216P00012000 | 2022-10-28 10:04AM EST | 12.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 65 | 0 | 240.63% |
| TRQ221216P00013000 | 2022-10-31 2:42PM EST | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 175.00% |
| TRQ221216P00015000 | 2022-11-01 1:09PM EST | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 148.44% |
| TRQ221216P00016000 | 2022-11-17 11:11AM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 198 | 135.94% |
| TRQ221216P00017000 | 2022-10-31 10:12AM EST | 17.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 380.47% |
| TRQ221216P00018000 | 2022-11-02 2:58PM EST | 18.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 21 | 215.43% |
| TRQ221216P00019000 | 2022-11-02 2:57PM EST | 19.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 330.08% |
| TRQ221216P00020000 | 2022-11-21 11:33AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,227 | 93.75% |
| TRQ221216P00021000 | 2022-11-02 2:41PM EST | 21.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 230 | 173.44% |
| TRQ221216P00022000 | 2022-11-21 3:19PM EST | 22.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 152 | 263.87% |
| TRQ221216P00023000 | 2022-11-04 8:41AM EST | 23.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 243.65% |
| TRQ221216P00024000 | 2022-11-21 2:45PM EST | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 64 | 59.38% |
| TRQ221216P00025000 | 2022-11-02 2:42PM EST | 25.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 205.08% |
| TRQ221216P00026000 | 2022-11-04 8:57AM EST | 26.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 60 | 52 | 151.07% |
| TRQ221216P00027000 | 2022-11-23 3:50PM EST | 27.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 2,842 | 56.64% |
| TRQ221216P00028000 | 2022-11-29 11:00AM EST | 28.00 | 0.38 | 0.00 | 0.25 | +0.33 | +660.00% | 2 | 3,660 | 49.61% |
| TRQ221216P00029000 | 2022-11-21 12:03PM EST | 29.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1,989 | 1,841 | 35.45% |
| TRQ221216P00030000 | 2022-11-29 11:00AM EST | 30.00 | 0.24 | 0.15 | 0.30 | +0.04 | +20.00% | 4 | 1,231 | 29.20% |
| TRQ221216P00031000 | 2022-11-29 10:53AM EST | 31.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 54 | 612 | 19.24% |
| TRQ221216P00032000 | 2022-11-22 3:07PM EST | 32.00 | 0.98 | 0.25 | 1.50 | 0.00 | - | 8 | 30 | 39.84% |
| TRQ221216P00033000 | 2022-10-26 9:31AM EST | 33.00 | 4.50 | 0.65 | 2.80 | 0.00 | - | 30 | 20 | 64.84% |
© 2022 Yahoo. All rights reserved.
