234.95
+0.79
+(0.34%)
At close: January 17 at 4:00:01 PM EST
237.00
+2.05
+(0.87%)
After hours: January 17 at 7:54:54 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLN250221C00065000 | 1/7/2025 9:31 AM | 65 | 152.90 | 168.00 | 172.50 | 0.00 | 0.00% | 1 | 1 | 190.82% |
| TLN250221C00070000 | 8/13/2024 9:30 AM | 70 | 61.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TLN250221C00080000 | 9/27/2024 9:31 AM | 80 | 99.00 | 101.00 | 105.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| TLN250221C00090000 | 11/20/2024 9:32 AM | 90 | 131.00 | 105.70 | 110.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| TLN250221C00100000 | 10/14/2024 12:26 PM | 100 | 65.00 | 101.50 | 105.50 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| TLN250221C00120000 | 11/27/2024 3:30 PM | 120 | 96.00 | 79.00 | 83.90 | 0.00 | 0.00% | 20 | 10 | 0.00% |
| TLN250221C00125000 | 12/9/2024 11:27 AM | 125 | 87.65 | 97.00 | 99.90 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| TLN250221C00130000 | 1/10/2025 9:56 AM | 130 | 91.50 | 103.70 | 107.90 | 0.00 | 0.00% | 10 | 13 | 110.25% |
| TLN250221C00135000 | 12/5/2024 11:33 AM | 135 | 92.30 | 80.30 | 83.70 | 0.00 | 0.00% | 33 | 7 | 0.00% |
| TLN250221C00140000 | 12/5/2024 11:44 AM | 140 | 88.50 | 75.00 | 79.50 | 0.00 | 0.00% | 34 | 6 | 0.00% |
| TLN250221C00145000 | 8/2/2024 2:43 PM | 145 | 7.57 | 22.20 | 25.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TLN250221C00150000 | 12/18/2024 3:30 PM | 150 | 52.50 | 84.60 | 88.00 | 0.00 | 0.00% | 1 | 17 | 95.36% |
| TLN250221C00155000 | 12/27/2024 11:03 AM | 155 | 48.13 | 80.00 | 83.00 | 0.00 | 0.00% | 400 | 412 | 92.33% |
| TLN250221C00160000 | 1/17/2025 10:43 AM | 160 | 74.83 | 75.10 | 78.00 | 14.93 | 24.92% | 1 | 283 | 87.16% |
| TLN250221C00165000 | 1/16/2025 3:36 PM | 165 | 69.93 | 69.80 | 73.00 | 0.00 | 0.00% | 3 | 9 | 79.59% |
| TLN250221C00170000 | 1/16/2025 2:19 PM | 170 | 64.18 | 64.00 | 68.00 | 1.96 | 3.15% | 10 | 108 | 68.90% |
| TLN250221C00175000 | 1/16/2025 1:51 PM | 175 | 57.10 | 59.10 | 63.50 | 0.00 | 0.00% | 1 | 162 | 67.58% |
| TLN250221C00180000 | 1/17/2025 12:16 PM | 180 | 57.55 | 55.80 | 58.40 | 4.77 | 9.04% | 12 | 61 | 70.34% |
| TLN250221C00185000 | 1/15/2025 11:20 AM | 185 | 46.95 | 51.00 | 53.50 | 0.00 | 0.00% | 2 | 32 | 66.05% |
| TLN250221C00190000 | 1/17/2025 12:16 PM | 190 | 48.20 | 46.20 | 49.00 | 5.85 | 13.81% | 3 | 41 | 63.16% |
| TLN250221C00195000 | 1/17/2025 10:52 AM | 195 | 41.70 | 41.50 | 43.50 | 1.50 | 3.73% | 1 | 79 | 56.81% |
| TLN250221C00200000 | 1/16/2025 10:58 AM | 200 | 34.75 | 35.50 | 39.70 | 0.00 | 0.00% | 1 | 334 | 51.92% |
| TLN250221C00210000 | 1/17/2025 3:08 PM | 210 | 29.10 | 28.40 | 31.30 | 6.75 | 30.20% | 1 | 128 | 52.45% |
| TLN250221C00220000 | 1/17/2025 3:49 PM | 220 | 22.70 | 20.80 | 24.00 | 0.54 | 2.44% | 46 | 1,009 | 50.05% |
| TLN250221C00230000 | 1/17/2025 3:56 PM | 230 | 16.94 | 14.60 | 17.80 | -0.08 | -0.47% | 16 | 2,711 | 54.55% |
| TLN250221C00240000 | 1/17/2025 3:39 PM | 240 | 11.94 | 9.60 | 12.10 | -0.06 | -0.50% | 24 | 1,239 | 50.90% |
| TLN250221C00250000 | 1/17/2025 3:26 PM | 250 | 8.25 | 6.40 | 9.00 | 0.02 | 0.24% | 17 | 505 | 52.90% |
| TLN250221C00260000 | 1/17/2025 3:54 PM | 260 | 6.26 | 5.40 | 6.20 | 0.18 | 2.96% | 7 | 325 | 51.10% |
| TLN250221C00270000 | 1/17/2025 3:54 PM | 270 | 4.00 | 3.60 | 4.20 | 0.10 | 2.56% | 21 | 4,047 | 51.38% |
| TLN250221C00280000 | 1/17/2025 1:36 PM | 280 | 2.50 | 1.30 | 3.00 | 0.06 | 2.46% | 8 | 936 | 54.21% |
| TLN250221C00290000 | 1/17/2025 11:17 AM | 290 | 1.30 | 1.35 | 1.90 | -0.35 | -21.21% | 5 | 167 | 51.56% |
| TLN250221C00300000 | 1/17/2025 12:33 PM | 300 | 1.37 | 0.00 | 4.80 | 0.14 | 11.38% | 1 | 132 | 63.50% |
| TLN250221C00310000 | 1/17/2025 12:03 PM | 310 | 0.75 | 0.00 | 4.80 | 0.45 | 150.00% | 1 | 4 | 69.37% |
| TLN250221C00320000 | 1/15/2025 9:48 AM | 320 | 1.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 230 | 74.91% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLN250221P00065000 | 7/30/2024 9:30 AM | 65 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| TLN250221P00070000 | 8/15/2024 9:30 AM | 70 | 1.60 | 0.00 | 2.80 | 0.00 | 0.00% | - | 1 | 231.01% |
| TLN250221P00075000 | 9/26/2024 9:30 AM | 75 | 0.25 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 199.80% |
| TLN250221P00080000 | 8/14/2024 9:30 AM | 80 | 2.70 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 52 | 212.65% |
| TLN250221P00085000 | 9/12/2024 9:30 AM | 85 | 1.80 | 0.25 | 2.80 | 0.00 | 0.00% | 1 | 2 | 199.71% |
| TLN250221P00090000 | 8/22/2024 10:51 AM | 90 | 2.68 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 3 | 186.28% |
| TLN250221P00095000 | 8/27/2024 9:30 AM | 95 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| TLN250221P00100000 | 11/4/2024 9:30 AM | 100 | 1.69 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 1,106 | 142.19% |
| TLN250221P00105000 | 8/28/2024 12:39 PM | 105 | 4.82 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 166.50% |
| TLN250221P00110000 | 10/15/2024 9:30 AM | 110 | 2.20 | 0.15 | 1.35 | 0.00 | 0.00% | 1 | 2 | 134.47% |
| TLN250221P00115000 | 1/16/2025 10:43 AM | 115 | 0.60 | 0.05 | 1.35 | 0.00 | 0.00% | 4 | 56 | 125.88% |
| TLN250221P00120000 | 1/2/2025 9:30 AM | 120 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 6 | 118.41% |
| TLN250221P00125000 | 11/4/2024 1:18 PM | 125 | 4.81 | 0.15 | 1.70 | 0.00 | 0.00% | 1 | 265 | 118.46% |
| TLN250221P00130000 | 1/16/2025 10:43 AM | 130 | 0.76 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 103 | 105.81% |
| TLN250221P00135000 | 10/16/2024 11:18 AM | 135 | 6.80 | 1.50 | 2.85 | 0.00 | 0.00% | 1 | 1,000 | 126.68% |
| TLN250221P00140000 | 10/21/2024 11:17 AM | 140 | 7.56 | 1.20 | 3.10 | 0.00 | 0.00% | 1 | 4 | 119.41% |
| TLN250221P00145000 | 8/23/2024 10:44 AM | 145 | 19.20 | 5.70 | 10.00 | 0.00 | 0.00% | 2 | 2 | 164.78% |
| TLN250221P00150000 | 1/15/2025 1:37 PM | 150 | 0.81 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 159 | 84.77% |
| TLN250221P00155000 | 12/20/2024 11:55 AM | 155 | 0.92 | 0.00 | 1.00 | -2.58 | -73.71% | 1 | 301 | 73.88% |
| TLN250221P00160000 | 12/31/2024 3:56 PM | 160 | 2.51 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 96.34% |
| TLN250221P00165000 | 1/15/2025 1:37 PM | 165 | 1.02 | 0.00 | 1.30 | -0.05 | -4.67% | 1 | 10 | 67.33% |
| TLN250221P00170000 | 1/15/2025 1:37 PM | 170 | 0.75 | 0.00 | 2.70 | 0.00 | 0.00% | 1,254 | 1,742 | 72.90% |
| TLN250221P00175000 | 1/17/2025 10:18 AM | 175 | 0.90 | 0.00 | 4.80 | -0.10 | -10.00% | 5 | 27 | 78.32% |
| TLN250221P00180000 | 1/17/2025 3:43 PM | 180 | 0.75 | 0.30 | 2.60 | -0.10 | -11.76% | 6 | 435 | 63.50% |
| TLN250221P00185000 | 1/17/2025 12:51 PM | 185 | 0.90 | 0.75 | 1.00 | -0.10 | -10.00% | 8 | 424 | 51.78% |
| TLN250221P00190000 | 1/17/2025 12:44 PM | 190 | 1.21 | 1.00 | 5.00 | -0.08 | -6.20% | 1,017 | 238 | 65.70% |
| TLN250221P00195000 | 1/16/2025 1:51 PM | 195 | 2.30 | 1.25 | 5.00 | 0.00 | 0.00% | 7 | 86 | 60.75% |
| TLN250221P00200000 | 1/17/2025 11:57 AM | 200 | 2.10 | 1.75 | 3.80 | -0.50 | -19.23% | 8 | 682 | 52.75% |
| TLN250221P00210000 | 1/17/2025 12:18 PM | 210 | 3.79 | 3.40 | 4.30 | -1.03 | -21.37% | 4 | 110 | 49.51% |
| TLN250221P00220000 | 1/17/2025 3:40 PM | 220 | 6.92 | 6.10 | 8.90 | -0.58 | -7.73% | 63 | 59 | 50.26% |
| TLN250221P00230000 | 1/17/2025 3:58 PM | 230 | 10.40 | 10.10 | 12.70 | -1.23 | -10.58% | 4 | 20 | 54.02% |
| TLN250221P00240000 | 1/16/2025 1:28 PM | 240 | 17.90 | 14.70 | 16.50 | 0.00 | 0.00% | 6 | 10 | 48.60% |
| TLN250221P00250000 | 1/17/2025 10:50 AM | 250 | 22.70 | 21.10 | 24.30 | -1.70 | -6.97% | 1 | 4 | 53.84% |
Related Tickers
VST Vistra Corp.
170.86
-1.80%
NRG NRG Energy, Inc.
104.51
-1.41%
PAM Pampa Energía S.A.
86.01
-3.37%
TAC TransAlta Corporation
14.29
+4.38%
KEN Kenon Holdings Ltd.
33.37
+1.12%
CPX.TO Capital Power Corporation
62.05
-0.13%
0V6.SG Vistra Corp
170.15
+2.13%
TA.TO TransAlta Corporation
20.90
+1.06%
PPENF Pampa Energía S.A.
2.3152
0.00%
RPOWER.NS Reliance Power Limited
40.78
-3.04%