NYSE American - Delayed Quote USD
Tompkins Financial Corporation (TMP)
61.93
+1.56
+(2.58%)
At close: June 6 at 4:00:00 PM EDT
61.93
0.00
(0.00%)
After hours: June 6 at 4:08:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMP250620C00055000 | 5/23/2025 9:30 AM | 55 | 6.20 | 4.00 | 9.20 | 0.00 | 0.00% | 1 | 1 | 109.52% |
| TMP250620C00060000 | 5/8/2025 10:34 AM | 60 | 4.00 | 0.65 | 4.90 | 0.00 | 0.00% | 16 | 19 | 81.10% |
| TMP250620C00065000 | 5/15/2025 3:14 PM | 65 | 2.50 | 0.00 | 0.60 | 0.00 | 0.00% | 20 | 29 | 34.62% |
| TMP250620C00070000 | 6/3/2025 1:14 PM | 70 | 0.09 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 57 | 53.03% |
| TMP250620C00075000 | 6/4/2025 10:23 AM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 59 | 71.48% |
| TMP250620C00080000 | 10/21/2024 9:30 AM | 80 | 1.50 | 3.10 | 7.50 | 0.00 | 0.00% | 1 | 2 | 224.41% |
| TMP250620C00085000 | 11/26/2024 9:30 AM | 85 | 3.60 | 0.00 | 5.00 | 0.00 | 0.00% | 10 | 20 | 178.56% |
| TMP250620C00090000 | 1/17/2025 11:50 AM | 90 | 0.07 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 2 | 195.17% |
| TMP250620C00095000 | 12/5/2024 9:30 AM | 95 | 1.75 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 212.89% |
| TMP250620C00100000 | 12/9/2024 9:30 AM | 100 | 1.20 | 0.00 | 4.90 | 0.00 | 0.00% | - | 1 | 226.47% |
| TMP250620C00105000 | 11/29/2024 9:30 AM | 105 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMP250620P00040000 | 12/19/2024 1:57 PM | 40 | 0.64 | 0.00 | 4.90 | 0.00 | 0.00% | - | 5 | 250.59% |
| TMP250620P00045000 | 5/6/2025 3:23 PM | 45 | 0.15 | 0.00 | 4.90 | 0.00 | 0.00% | 40 | 43 | 202.00% |
| TMP250620P00050000 | 5/23/2025 10:49 AM | 50 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 54.69% |
| TMP250620P00055000 | 4/25/2025 9:37 AM | 55 | 1.75 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 0 | 114.11% |
| TMP250620P00060000 | 5/20/2025 10:33 AM | 60 | 0.60 | 0.30 | 4.80 | 0.00 | 0.00% | 4 | 6 | 72.07% |
| TMP250620P00065000 | 1/16/2025 9:41 AM | 65 | 3.80 | 2.25 | 3.40 | 0.00 | 0.00% | 2 | 36 | 27.05% |
| TMP250620P00070000 | 11/25/2024 9:30 AM | 70 | 4.30 | 3.90 | 8.50 | 0.00 | 0.00% | 1 | 5 | 54.20% |
| TMP250620P00075000 | 11/20/2024 9:30 AM | 75 | 7.30 | 7.00 | 11.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| TMP250620P00080000 | 12/5/2024 9:30 AM | 80 | 7.60 | 11.00 | 15.50 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| TMP250620P00095000 | 11/29/2024 9:30 AM | 95 | 18.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
TSBK Timberland Bancorp, Inc.
30.76
+2.02%
FISI Financial Institutions, Inc.
25.80
+2.50%
TOWN TowneBank
34.20
+1.85%
TRMK Trustmark Corporation
34.81
+1.64%
TRST TrustCo Bank Corp NY
31.46
+1.91%
MPB Mid Penn Bancorp, Inc.
26.53
+2.20%
CTBI Community Trust Bancorp, Inc.
51.88
+2.43%
SBSI Southside Bancshares, Inc.
28.32
+1.76%
BKUT Bank of Utica
500.00
0.00%
UMBF UMB Financial Corporation
104.79
+2.90%