Options Chain for TEEKAY CORPORATION COM (TK) - $7.97 as of 9/6/2024 3:10:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 5.60 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 2.60 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 7.50 | 0.45 | 0.55 | 0.72 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.88 | 0.55 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 302 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 0.75 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 234 | 0.42 | -0.12 | 0.55 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 10.00 | 1.85 | 2.50 | 2.15 | +0.60 | +38.71% | 1 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 4.50 | 4.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 6.90 | 7.20 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |