Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $56.60 as of 4/24/2024 9:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.20 | 38.50 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 22.50 | 31.60 | 36.30 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 25.00 | 29.10 | 33.80 | 33.70 | 0.00 | 0.00% | 0 | 8 | 3.18 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 4/24/2024 3:59:46 PM EST |
| 30.00 | 24.60 | 28.30 | 28.50 | 0.00 | 0.00% | 0 | 11 | 2.37 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/24/2024 3:59:46 PM EST |
| 35.00 | 20.40 | 24.00 | 20.86 | 0.00 | 0.00% | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 3:59:46 PM EST |
| 40.00 | 15.10 | 19.00 | 15.77 | 0.00 | 0.00% | 0 | 119 | 1.72 | 0.99 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 3:59:46 PM EST |
| 45.00 | 10.10 | 13.80 | 14.90 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.96 | 0.01 | -0.02 | 4/1/2024 | 4/24/2024 3:59:46 PM EST |
| 50.00 | 6.90 | 8.80 | 6.71 | 0.00 | 0.00% | 0 | 344 | 0.75 | 0.85 | 0.03 | -0.04 | 4/19/2024 | 4/24/2024 3:59:46 PM EST |
| 55.00 | 3.20 | 3.70 | 3.10 | -0.60 | -16.22% | 1 | 491 | 0.45 | 0.62 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 60.00 | 0.85 | 1.30 | 1.17 | -0.28 | -19.31% | 203 | 1,761 | 0.41 | 0.33 | 0.06 | -0.05 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 65.00 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 2 | 479 | 0.43 | 0.12 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 67 | 0.64 | 0.03 | 0.01 | -0.01 | 4/12/2024 | 4/24/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 38 | 0.90 | 0.01 | 0.00 | 0.00 | 1/30/2024 | 4/24/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2,017 | 1.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/24/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 291 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 422 | 0.74 | -0.01 | 0.00 | -0.01 | 4/2/2024 | 4/24/2024 3:59:46 PM EST |
| 45.00 | 0.05 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 182 | 0.63 | -0.04 | 0.01 | -0.02 | 4/9/2024 | 4/24/2024 3:59:46 PM EST |
| 50.00 | 0.40 | 0.60 | 0.48 | -0.02 | -4.00% | 7 | 462 | 0.48 | -0.15 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 55.00 | 1.65 | 2.00 | 2.13 | +0.63 | +42.00% | 32 | 683 | 0.46 | -0.38 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 60.00 | 3.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 93 | 0.40 | -0.67 | 0.06 | -0.05 | 4/22/2024 | 4/24/2024 3:59:46 PM EST |
| 65.00 | 7.50 | 10.90 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.88 | 0.03 | -0.03 | 4/17/2024 | 4/24/2024 3:59:46 PM EST |
| 70.00 | 12.30 | 16.00 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 3/8/2024 | 4/24/2024 3:59:46 PM EST |
| 75.00 | 17.30 | 21.00 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 80.00 | 22.00 | 26.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 85.00 | 27.00 | 31.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 90.00 | 32.00 | 36.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST |