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