Options Chain for TUTOR PERINI CORP COM (TPC) - $13.89 as of 4/26/2024 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 17.00 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:12 PM EST |
| 5.00 | 12.50 | 14.50 | 12.79 | % | 1 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:12 PM EST | |
| 7.50 | 10.00 | 12.00 | 10.32 | +1.82 | +21.42% | 1 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 10.00 | 7.40 | 10.50 | 3.50 | 0.00 | 0.00% | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:12 PM EST |
| 12.50 | 5.00 | 6.90 | 5.43 | +3.58 | +193.52% | 24 | 36 | 3.38 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 15.00 | 2.65 | 3.80 | 2.72 | +1.97 | +262.67% | 97 | 254 | 1.38 | 0.91 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 17.50 | 0.80 | 1.05 | 0.90 | +0.75 | +500.00% | 97 | 54 | 0.53 | 0.57 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 20.00 | 0.10 | 0.20 | 0.20 | +0.15 | +300.00% | 33 | 111 | 0.45 | 0.17 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | % | 3 | 0 | 0.65 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:12 PM EST | |
| 25.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:12 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:12 PM EST |
| 10.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:12 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | -0.27 | -72.98% | 11 | 370 | 1.17 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | -1.45 | -93.55% | 91 | 19 | 0.63 | -0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 17.50 | 0.45 | 0.80 | 1.10 | % | 9 | 0 | 0.45 | -0.43 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:12 PM EST | |
| 20.00 | 1.90 | 5.00 | % | 0 | 0 | 2.10 | -0.83 | 0.13 | -0.01 | 4/26/2024 3:59:12 PM EST | |||
| 22.50 | 4.50 | 7.00 | % | 0 | 0 | 2.22 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 25.00 | 6.00 | 9.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST |