Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $9.24 as of 6/19/2025 8:43:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 5.00 | 3.70 | 5.60 | 3.92 | 0.00 | 0.00% | 0 | 157 | 5.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 7.50 | 1.50 | 1.85 | 1.75 | +0.50 | +40.00% | 20 | 293 | 2.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.29 | 0.07 | 0.26 | -0.01 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 68 | 2.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 10.00 | 0.00 | 0.90 | 1.54 | 0.00 | 0.00% | 0 | 5 | 1.58 | -0.93 | 0.26 | -0.01 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 12.50 | 2.95 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 3 | 8.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:56 PM EST |