Canada markets open in 40 minutes

Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.08+0.04 (+0.23%)
At close: 4:00PM EDT
17.02 -0.06 (-0.35%)
Pre-Market: 08:22AM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRQ210618C000010002020-10-23 11:11AM EDT1.000.200.200.25-0.05-20.00%1510.00%
TRQ210618C000020002020-10-19 9:57AM EDT2.000.100.050.200.00--20.00%
TRQ210618C000040002021-03-05 10:51AM EDT4.009.7012.4013.200.00-10728.13%
TRQ210618C000070002021-03-10 1:31PM EDT7.006.800.000.000.00-680.00%
TRQ210618C000080002021-05-04 9:44AM EDT8.009.700.000.000.00-1120.00%
TRQ210618C000090002021-05-10 1:34PM EDT9.0012.007.608.200.00-29346.09%
TRQ210618C000100002021-06-10 11:31AM EDT10.006.960.000.000.00-1830.00%
TRQ210618C000110002021-06-11 2:43PM EDT11.006.120.000.000.00-57100.00%
TRQ210618C000120002021-06-10 12:42PM EDT12.005.000.000.000.00-251,0440.00%
TRQ210618C000130002021-06-08 3:41PM EDT13.003.760.000.000.00-4460.00%
TRQ210618C000140002021-06-04 12:38PM EDT14.003.590.000.000.00-11820.00%
TRQ210618C000150002021-06-10 9:30AM EDT15.002.250.000.000.00-52690.00%
TRQ210618C000160002021-06-01 11:16AM EDT16.002.500.000.000.00-11580.00%
TRQ210618C000170002021-06-11 1:57PM EDT17.000.550.000.000.00-1249,4800.00%
TRQ210618C000180002021-06-11 3:42PM EDT18.000.250.000.000.00-3661,43512.50%
TRQ210618C000190002021-06-11 3:42PM EDT19.000.060.000.000.00-1111,19925.00%
TRQ210618C000200002021-06-11 12:17PM EDT20.000.050.000.000.00-42,33725.00%
TRQ210618C000210002021-06-10 2:45PM EDT21.000.050.000.000.00-41,10950.00%
TRQ210618C000220002021-06-02 10:53AM EDT22.000.150.000.000.00-366650.00%
TRQ210618C000230002021-06-01 3:32PM EDT23.000.100.000.000.00-125450.00%
TRQ210618C000240002021-06-02 9:30AM EDT24.000.050.000.000.00-1021550.00%
TRQ210618C000250002021-06-08 9:30AM EDT25.000.050.000.000.00-12,23750.00%
TRQ210618C000260002021-06-09 2:17PM EDT26.000.060.000.000.00-3750.00%
TRQ210618C000270002021-05-17 12:03AM EDT27.000.08-0.000.00--6250.00%
TRQ210618C000280002021-05-17 12:03AM EDT28.000.41-0.000.00--10050.00%
TRQ210618C000290002021-05-17 12:03AM EDT29.000.29-0.000.00--6050.00%
TRQ210618C000300002021-06-07 11:24AM EDT30.000.050.000.000.00-455450.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRQ210618P000010002020-10-19 4:14PM EDT1.000.500.350.550.00--12,243.75%
TRQ210618P000060002021-02-08 10:30AM EDT6.000.100.000.150.00-111489.06%
TRQ210618P000070002020-12-17 1:30PM EDT7.000.300.250.350.00--27572.66%
TRQ210618P000080002021-03-12 3:25PM EDT8.000.100.000.500.00-131475.00%
TRQ210618P000090002021-04-26 2:37PM EDT9.000.030.000.100.00-564292.19%
TRQ210618P000100002021-04-29 1:06PM EDT10.000.100.000.150.00-102,461268.75%
TRQ210618P000110002021-05-06 9:30AM EDT11.000.050.000.350.00-50275.78%
TRQ210618P000120002021-05-13 2:21PM EDT12.000.130.000.200.00-43123201.56%
TRQ210618P000130002021-06-03 9:30AM EDT13.000.050.000.000.00-413050.00%
TRQ210618P000140002021-06-10 3:38PM EDT14.000.050.000.000.00-1053650.00%
TRQ210618P000150002021-06-09 3:53PM EDT15.000.050.000.000.00-12,09225.00%
TRQ210618P000160002021-06-11 3:15PM EDT16.000.130.000.000.00-542,15412.50%
TRQ210618P000170002021-06-10 1:40PM EDT17.000.450.000.000.00-247,1101.56%
TRQ210618P000180002021-06-11 3:16PM EDT18.001.060.000.000.00-222,8580.00%
TRQ210618P000190002021-06-07 2:25PM EDT19.002.200.000.000.00-1850.00%
TRQ210618P000200002021-06-08 10:12AM EDT20.002.780.000.000.00-2870.00%
TRQ210618P000210002021-05-13 9:37AM EDT21.004.943.804.000.00-122118.75%
TRQ210618P000220002021-05-21 3:45PM EDT22.004.890.000.000.00-4110.00%
TRQ210618P000240002021-05-10 9:52AM EDT24.003.707.207.400.00--0255.08%
TRQ210618P000250002021-01-04 3:21PM EDT25.0012.2812.0015.200.00-10989.84%