Options Chain for TC ENERGY CORP COM (TRP) - $49.21 as of 11/20/2024 8:48:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.90 | 21.10 | 19.02 | 0.00 | 0.00% | 0 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 15.00 | 19.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 13.20 | 15.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 10.80 | 13.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 9.10 | 10.60 | 8.70 | % | 3 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 42.50 | 5.80 | 7.60 | 6.30 | % | 2 | 0 | 0.38 | 0.96 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 45.00 | 3.40 | 6.20 | 4.53 | +0.13 | +2.96% | 10 | 12 | 0.41 | 0.90 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 2.40 | 2.50 | 1.95 | -0.80 | -29.10% | 37 | 266 | 0.23 | 0.74 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.85 | 0.95 | 0.95 | -0.07 | -6.87% | 87 | 3,587 | 0.20 | 0.44 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 52.50 | 0.20 | 0.30 | 0.20 | -0.15 | -42.86% | 41 | 338 | 0.21 | 0.18 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1,677 | 0.24 | 0.06 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 57.50 | 0.00 | 1.25 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 285 | 0.36 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 103 | 0.30 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.10 | 0.25 | 0.19 | +0.04 | +26.67% | 15 | 123 | 0.26 | -0.10 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 0.50 | 0.60 | 0.63 | +0.23 | +57.50% | 62 | 417 | 0.23 | -0.26 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 1.45 | 1.55 | 1.90 | +0.70 | +58.34% | 9 | 152 | 0.20 | -0.56 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 52.50 | 2.25 | 4.10 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.82 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 5.40 | 7.20 | % | 0 | 0 | 0.35 | -0.94 | 0.03 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 57.50 | 8.10 | 10.30 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 10.10 | 12.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 14.80 | 17.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |