Options Chain for TC ENERGY CORP COM (TRP) - $35.70 as of 4/19/2024 8:59:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 20.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 13.50 | 18.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 22.50 | 11.00 | 15.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 25.00 | 8.90 | 13.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 27.50 | 6.30 | 10.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 30.00 | 3.70 | 7.80 | 5.90 | % | 11 | 39 | 0.48 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST | |
| 32.50 | 1.55 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.94 | 0.05 | -0.01 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 35.00 | 1.30 | 1.40 | 1.39 | +0.29 | +26.37% | 91 | 132 | 0.22 | 0.68 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 37.50 | 0.25 | 0.30 | 0.35 | +0.15 | +75.00% | 3 | 601 | 0.21 | 0.23 | 0.15 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 2 | 1,366 | 0.26 | 0.03 | 0.04 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 2,355 | 0.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 293 | 0.48 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 69 | 0.99 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 736 | 0.76 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 142 | 0.27 | -0.06 | 0.05 | -0.01 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 35.00 | 0.45 | 0.50 | 0.45 | -0.15 | -25.00% | 188 | 469 | 0.21 | -0.32 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 37.50 | 1.85 | 4.10 | 1.82 | +0.02 | +1.12% | 1 | 928 | 0.54 | -0.77 | 0.15 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 2.25 | 5.50 | 4.54 | 0.00 | 0.00% | 0 | 120 | 0.73 | -0.97 | 0.04 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 42.50 | 6.60 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 42 | 0.56 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 9.10 | 9.60 | % | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 47.50 | 9.50 | 14.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 50.00 | 12.00 | 16.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 55.00 | 17.00 | 21.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |