Options Chain for TUTOR PERINI CORP COM (TPC) - $17.78 as of 4/29/2024 2:27:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 16.90 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 11:58:59 AM EST |
| 5.00 | 12.20 | 13.60 | 12.83 | +0.04 | +0.32% | 1 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 7.50 | 9.80 | 10.60 | 10.31 | -0.01 | -0.10% | 1 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 10.00 | 7.30 | 9.20 | 7.50 | +4.00 | +114.29% | 1 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 12.50 | 4.80 | 6.00 | 5.43 | 0.00 | 0.00% | 0 | 36 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 15.00 | 1.70 | 3.60 | 2.80 | +0.08 | +2.95% | 22 | 216 | 1.40 | 0.90 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 17.50 | 0.60 | 0.90 | 0.80 | -0.10 | -11.12% | 11 | 82 | 0.49 | 0.52 | 0.21 | -0.02 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 20.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 14 | 133 | 0.50 | 0.10 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 22.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 11:58:59 AM EST |
| 10.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 11:58:59 AM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 321 | 381 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 24 | 70 | 0.57 | -0.10 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 17.50 | 0.60 | 0.85 | 0.63 | -0.47 | -42.73% | 38 | 7 | 0.49 | -0.48 | 0.21 | -0.02 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 20.00 | 2.25 | 2.75 | % | 0 | 0 | 0.81 | -0.90 | 0.10 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 22.50 | 4.60 | 5.30 | 4.80 | % | 1 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 11:58:59 AM EST | |
| 25.00 | 7.20 | 7.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST |