Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $8.01 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 15 | 2.54 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:36 PM EST |
| 5.00 | 2.40 | 3.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 7.50 | 0.60 | 0.85 | 0.64 | +0.06 | +10.35% | 7 | 236 | 0.43 | 0.74 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.04 | 0.10 | 0.00 | 11/8/2024 | 11/20/2024 3:59:36 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 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 | 5.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 7.50 | 0.10 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 214 | 0.44 | -0.26 | 0.33 | -0.01 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 10.00 | 1.50 | 2.85 | 2.10 | 0.00 | 0.00% | 0 | 8 | 1.68 | -0.96 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 12.50 | 3.90 | 5.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 15.00 | 6.40 | 7.80 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 17.50 | 8.90 | 9.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |