Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $42.73 as of 11/20/2024 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.90 | 14.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 7.00 | 9.10 | % | 0 | 0 | 1.12 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 2.35 | 3.90 | 4.23 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.75 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.95 | 1.10 | 1.00 | -0.20 | -16.67% | 94 | 185 | 0.38 | 0.35 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 3 | 395 | 0.37 | 0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 339 | 0.43 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.05 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.70 | 0.85 | 0.85 | +0.15 | +21.43% | 101 | 35 | 0.40 | -0.25 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 3.00 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 212 | 0.37 | -0.65 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 6.50 | 7.60 | 3.89 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.92 | 0.03 | -0.01 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 11.50 | 13.40 | 8.78 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.99 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 15.40 | 18.80 | 13.20 | 0.00 | 0.00% | 0 | 12 | 1.25 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 20.60 | 23.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 25.40 | 29.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 30.40 | 33.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 35.40 | 39.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |