Options Chain for TEEKAY CORPORATION COM (TK) - $7.24 as of 3/28/2024 6:50:05 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 3.50 | 4.80 | 4.80 | -0.10 | -2.05% | 20 | 263 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
5.00 | 2.25 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 427 | 1.29 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:53 PM EST |
7.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 1,450 | 0.33 | 0.38 | 0.66 | -0.01 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
10.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 1,206 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
12.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 3/28/2024 3:59:53 PM EST |
15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:53 PM EST |
7.50 | 0.30 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 2,113 | 0.32 | -0.62 | 0.66 | -0.01 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
10.00 | 1.90 | 3.00 | 1.70 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 3/28/2024 3:59:53 PM EST |
12.50 | 5.10 | 5.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
15.00 | 7.10 | 8.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST |