NYSE - Delayed Quote USD

Tutor Perini Corporation (TPC)

42.08
-0.64
(-1.50%)
At close: June 13 at 4:00:02 PM EDT
42.96
+0.88
+(2.09%)
After hours: June 13 at 6:40:00 PM EDT

Calls

In The Money

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 21.80 23.00 0.00 0.00% 20 20 338.67%
TPC250620C00022500 5/8/2025 3:20 PM 22.5 7.70 17.40 19.30 0.00 0.00% 17 27 0.00%
TPC250620C00025000 5/21/2025 3:02 PM 25 11.04 16.10 18.90 0.00 0.00% 3 109 266.02%
TPC250620C00030000 6/11/2025 12:21 PM 30 11.62 11.50 13.90 0.00 0.00% 20 65 209.96%
TPC250620C00035000 6/11/2025 2:03 PM 35 7.00 6.80 7.40 0.00 0.00% 47 112 62.50%
TPC250620C00040000 6/13/2025 3:36 PM 40 2.05 2.05 2.45 -0.80 -28.07% 197 587 49.22%
TPC250620C00045000 6/6/2025 3:07 PM 45 0.18 0.00 1.25 0.00 0.00% 4 2 70.80%

Puts

In The Money

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 0.75 0.00 0.00% 17 21 350.39%
TPC250620P00022500 5/13/2025 12:31 PM 22.5 0.10 0.00 1.00 0.00 0.00% 20 21 323.63%
TPC250620P00025000 5/27/2025 9:30 AM 25 0.05 0.00 0.10 0.00 0.00% 1 40 178.13%
TPC250620P00030000 6/12/2025 9:30 AM 30 0.05 0.00 0.35 0.00 0.00% 16 64 152.73%
TPC250620P00035000 6/13/2025 9:50 AM 35 0.05 0.00 0.15 -0.20 -80.00% 20 105 78.13%
TPC250620P00040000 6/11/2025 3:00 PM 40 0.27 0.05 0.25 0.00 0.00% 30 117 41.80%
TPC250620P00045000 6/5/2025 2:42 PM 45 6.00 2.55 3.80 0.00 0.00% 1 1 83.69%

Related Tickers