Options Chain for TUTOR PERINI CORP COM (TPC) - $28.82 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.10 | 28.10 | 31.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 22.60 | 25.50 | 22.65 | 0.00 | 0.00% | 0 | 335 | 7.40 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 20.10 | 23.00 | 20.87 | 0.00 | 0.00% | 0 | 467 | 5.49 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 17.60 | 20.50 | 19.70 | 0.00 | 0.00% | 0 | 384 | 4.35 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 15.50 | 17.30 | 18.63 | 0.00 | 0.00% | 0 | 627 | 3.01 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 13.50 | 14.90 | 12.60 | 0.00 | 0.00% | 0 | 1,216 | 1.75 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 11.20 | 13.50 | 10.70 | 0.00 | 0.00% | 0 | 262 | 2.17 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 8.40 | 9.40 | 8.90 | +0.82 | +10.15% | 25 | 397 | 1.08 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 6.10 | 8.60 | 6.20 | -1.20 | -16.22% | 10 | 432 | 0.91 | 0.96 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 4.00 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 643 | 0.50 | 0.86 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.85 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 906 | 0.73 | 0.43 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.10 | 0.20 | 0.17 | -0.07 | -29.17% | 3 | 427 | 0.45 | 0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 0.20 | % | 0 | 714 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 788 | 2.82 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,651 | 3.78 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 654 | 2.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 529 | 1.66 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 142 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 23 | 1.27 | -0.01 | 0.01 | 0.00 | 10/21/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.25 | 0.65 | 0.30 | +0.05 | +20.00% | 1 | 133 | 0.57 | -0.14 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 1.15 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 69 | 0.50 | -0.57 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 5.60 | 6.50 | % | 0 | 0 | 0.50 | -0.91 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 9.10 | 11.70 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 15.60 | 18.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 20.70 | 22.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |