Turquoise Hill Resources Ltd. (TRQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRQ220617C00005000 | 2021-11-03 12:49PM EDT | 5.00 | 5.20 | 8.00 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| TRQ220617C00007000 | 2021-11-15 12:22PM EDT | 7.00 | 6.00 | 7.80 | 8.40 | 0.00 | - | 1 | 5 | 0.00% |
| TRQ220617C00008000 | 2021-11-26 1:06PM EDT | 8.00 | 6.80 | 8.20 | 10.00 | 0.00 | - | 3 | 3 | 0.00% |
| TRQ220617C00010000 | 2021-12-13 11:21AM EDT | 10.00 | 7.50 | 6.10 | 6.90 | 0.00 | - | 6 | 1,317 | 0.00% |
| TRQ220617C00011000 | 2021-12-23 2:03PM EDT | 11.00 | 6.10 | 4.60 | 6.60 | 0.00 | - | 1 | 39 | 0.00% |
| TRQ220617C00012000 | 2021-11-16 12:51PM EDT | 12.00 | 2.50 | 4.10 | 4.80 | 0.00 | - | 3 | 3 | 0.00% |
| TRQ220617C00013000 | 2021-11-03 2:59PM EDT | 13.00 | 1.07 | 2.35 | 3.20 | 0.00 | - | - | 53 | 0.00% |
| TRQ220617C00014000 | 2021-11-22 4:30PM EDT | 14.00 | 3.30 | 3.20 | 3.90 | 0.00 | - | 19 | 22 | 0.00% |
| TRQ220617C00015000 | 2021-11-22 4:45PM EDT | 15.00 | 2.69 | 2.15 | 3.50 | 0.00 | - | 1 | 512 | 0.00% |
| TRQ220617C00016000 | 2022-01-04 1:03PM EDT | 16.00 | 2.30 | 2.10 | 3.30 | 0.00 | - | 10 | 481 | 0.00% |
| TRQ220617C00017000 | 2021-12-22 11:16AM EDT | 17.00 | 2.20 | 1.30 | 2.45 | 0.00 | - | 1 | 18 | 0.00% |
| TRQ220617C00018000 | 2021-12-29 1:56PM EDT | 18.00 | 1.98 | 1.05 | 2.60 | 0.00 | - | 1 | 12 | 0.00% |
| TRQ220617C00019000 | 2021-12-23 4:57PM EDT | 19.00 | 1.80 | 0.80 | 1.60 | 0.00 | - | 5 | 7 | 0.00% |
| TRQ220617C00020000 | 2022-01-05 10:55AM EDT | 20.00 | 1.45 | 1.10 | 1.35 | +0.12 | +9.02% | 1 | 726 | 0.00% |
| TRQ220617C00022000 | 2021-12-27 11:32AM EDT | 22.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 49 | 376 | 0.00% |
| TRQ220617C00023000 | 2021-12-15 3:56PM EDT | 23.00 | 0.73 | 0.70 | 0.85 | 0.00 | - | 50 | 58 | 0.00% |
| TRQ220617C00025000 | 2022-01-03 3:56PM EDT | 25.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 32 | 113 | 0.00% |
| TRQ220617C00030000 | 2021-12-21 1:29PM EDT | 30.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 70 | 70 | 39.84% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRQ220617P00007000 | 2021-11-04 2:46PM EDT | 7.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 120 | 312.11% |
| TRQ220617P00009000 | 2021-11-11 11:54AM EDT | 9.00 | 0.81 | 0.25 | 0.40 | 0.00 | - | 3 | 8 | 248.83% |
| TRQ220617P00010000 | 2021-11-23 1:41PM EDT | 10.00 | 0.46 | 0.25 | 0.40 | 0.00 | - | 10 | 149 | 226.95% |
| TRQ220617P00011000 | 2021-12-21 3:24PM EDT | 11.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 1 | 5 | 231.06% |
| TRQ220617P00012000 | 2022-01-03 3:56PM EDT | 12.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 32 | 178 | 235.35% |
| TRQ220617P00013000 | 2021-12-17 10:31AM EDT | 13.00 | 1.30 | 0.95 | 1.55 | 0.00 | - | 3 | 147 | 259.38% |
| TRQ220617P00014000 | 2021-12-08 11:09AM EDT | 14.00 | 1.95 | 1.40 | 1.70 | 0.00 | - | 1 | 87 | 259.18% |
| TRQ220617P00015000 | 2022-01-04 4:55PM EDT | 15.00 | 1.88 | 1.80 | 2.55 | 0.00 | - | 1 | 7 | 276.66% |
| TRQ220617P00016000 | 2021-11-10 3:22PM EDT | 16.00 | 5.52 | 2.80 | 3.50 | 0.00 | - | - | 4 | 307.91% |
| TRQ220617P00017000 | 2021-12-20 10:30AM EDT | 17.00 | 4.00 | 2.85 | 3.80 | 0.00 | - | 3 | 8 | 293.36% |
| TRQ220617P00020000 | 2021-12-29 2:00PM EDT | 20.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
