NYSE - Delayed Quote USD
The Timken Company (TKR)
70.68
-1.38
(-1.92%)
At close: June 13 at 4:00:02 PM EDT
70.93
+0.25
+(0.35%)
After hours: June 13 at 5:29:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR250620C00055000 | 4/9/2025 3:20 PM | 55 | 10.20 | 12.10 | 15.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| TKR250620C00060000 | 4/21/2025 11:33 AM | 60 | 3.90 | 8.20 | 12.30 | 0.00 | 0.00% | 3 | 5 | 148.73% |
| TKR250620C00065000 | 5/12/2025 9:54 AM | 65 | 8.77 | 6.60 | 9.90 | 0.00 | 0.00% | 1 | 0 | 130.86% |
| TKR250620C00070000 | 6/13/2025 1:45 PM | 70 | 1.76 | 0.35 | 3.90 | -1.25 | -41.53% | 2 | 33 | 91.41% |
| TKR250620C00075000 | 6/9/2025 2:30 PM | 75 | 0.82 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 84 | 53.61% |
| TKR250620C00080000 | 6/9/2025 2:30 PM | 80 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 121 | 52.54% |
| TKR250620C00085000 | 6/12/2025 1:33 PM | 85 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 8 | 175 | 88.48% |
| TKR250620C00090000 | 4/15/2025 9:56 AM | 90 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 84 | 116.21% |
| TKR250620C00095000 | 6/13/2025 12:18 PM | 95 | 0.05 | 0.00 | 0.75 | -0.35 | -87.50% | 11 | 54 | 135.35% |
| TKR250620C00100000 | 12/16/2024 12:11 AM | 100 | 3.75 | 0.55 | 0.75 | 0.00 | 0.00% | 3 | 3 | 172.36% |
| TKR250620C00125000 | 12/16/2024 12:11 AM | 125 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 224.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKR250620P00045000 | 4/30/2025 1:50 PM | 45 | 0.40 | 0.00 | 1.15 | 0.00 | 0.00% | - | 3 | 225.20% |
| TKR250620P00050000 | 4/28/2025 11:53 AM | 50 | 0.40 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 16 | 173.44% |
| TKR250620P00055000 | 4/30/2025 12:23 PM | 55 | 1.00 | 0.00 | 0.25 | 0.00 | 0.00% | 26 | 35 | 100.78% |
| TKR250620P00060000 | 6/12/2025 3:27 PM | 60 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 25 | 73.44% |
| TKR250620P00065000 | 6/11/2025 12:58 PM | 65 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 219 | 53.52% |
| TKR250620P00070000 | 6/11/2025 3:34 PM | 70 | 0.40 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 85 | 90.87% |
| TKR250620P00075000 | 6/3/2025 2:38 PM | 75 | 5.00 | 2.40 | 6.40 | 0.00 | 0.00% | 3 | 11 | 96.04% |
| TKR250620P00080000 | 4/3/2025 10:30 AM | 80 | 15.20 | 11.80 | 15.00 | 0.00 | 0.00% | 3 | 19 | 190.09% |
| TKR250620P00085000 | 11/18/2024 2:35 PM | 85 | 11.80 | 8.80 | 11.60 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
KMT Kennametal Inc.
21.89
-1.66%
RBC RBC Bearings Incorporated
370.55
-0.32%
LECO Lincoln Electric Holdings, Inc.
201.27
-1.52%
SNA Snap-on Incorporated
310.00
-2.88%
603667.SS Zhejiang XCC Group Co.,Ltd
35.40
-1.37%
6472.T NTN Corporation
210.20
-2.14%
NTN.F NTN Corporation
1.2700
-0.78%
SKFRY AB SKF (publ)
21.90
-2.01%
SKF-A.ST AB SKF (publ)
209.00
-1.42%
TTC The Toro Company
67.35
-3.44%