NYSE - Delayed Quote USD
Tutor Perini Corporation (TPC)
40.56
-0.03
(-0.07%)
At close: June 9 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC250620C00020000 | 5/13/2025 11:46 AM | 20 | 16.41 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| TPC250620C00022500 | 5/8/2025 3:20 PM | 22.5 | 7.70 | 17.40 | 19.30 | 0.00 | 0.00% | 17 | 27 | 217.97% |
| TPC250620C00025000 | 5/21/2025 3:02 PM | 25 | 11.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 109 | 0.00% |
| TPC250620C00030000 | 6/9/2025 11:46 AM | 30 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 77 | 0.00% |
| TPC250620C00035000 | 6/9/2025 3:34 PM | 35 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 109 | 0.00% |
| TPC250620C00040000 | 6/9/2025 2:08 PM | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 556 | 0.00% |
| TPC250620C00045000 | 6/6/2025 3:07 PM | 45 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC250620P00020000 | 5/13/2025 11:32 AM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 21 | 50.00% |
| TPC250620P00022500 | 5/13/2025 12:31 PM | 22.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 50.00% |
| TPC250620P00025000 | 5/27/2025 9:30 AM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 40 | 50.00% |
| TPC250620P00030000 | 6/6/2025 11:48 AM | 30 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| TPC250620P00035000 | 6/9/2025 10:23 AM | 35 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 105 | 25.00% |
| TPC250620P00040000 | 6/6/2025 12:07 PM | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 107 | 3.13% |
| TPC250620P00045000 | 6/5/2025 2:42 PM | 45 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
MYRG MYR Group Inc.
166.20
+0.38%
GVA Granite Construction Incorporated
90.79
-1.22%
ORN Orion Group Holdings, Inc.
8.90
-3.26%
PRIM Primoris Services Corporation
73.83
-2.75%
ROAD Construction Partners, Inc.
104.70
-5.13%
GLDD Great Lakes Dredge & Dock Corporation
11.48
-2.05%
ACM AECOM
110.93
-0.38%
STN Stantec Inc.
104.98
-1.22%
STRL Sterling Infrastructure, Inc.
202.91
-1.50%
IESC IES Holdings, Inc.
276.69
-1.18%