NYSE - Delayed Quote USD
Tutor Perini Corporation (TPC)
42.72
+0.93
+(2.23%)
At close: June 12 at 4:00:02 PM EDT
43.00
+0.28
+(0.66%)
After hours: June 12 at 6:20:23 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 | 21.80 | 23.00 | 0.00 | 0.00% | 20 | 20 | 312.50% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TPC250620C00030000 | 6/11/2025 12:21 PM | 30 | 11.62 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| TPC250620C00035000 | 6/11/2025 2:03 PM | 35 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| TPC250620C00040000 | 6/12/2025 10:23 AM | 40 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| TPC250620C00045000 | 6/6/2025 3:07 PM | 45 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 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 | 0.75 | 0.00 | 0.00% | 17 | 21 | 332.42% |
| TPC250620P00022500 | 5/13/2025 12:31 PM | 22.5 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 21 | 307.81% |
| TPC250620P00025000 | 5/27/2025 9:30 AM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TPC250620P00030000 | 6/12/2025 9:30 AM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| TPC250620P00035000 | 6/9/2025 10:23 AM | 35 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| TPC250620P00040000 | 6/11/2025 3:00 PM | 40 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| 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.
165.38
+0.05%
GVA Granite Construction Incorporated
89.49
-0.69%
ORN Orion Group Holdings, Inc.
8.56
-2.17%
GLDD Great Lakes Dredge & Dock Corporation
11.64
+0.52%
PRIM Primoris Services Corporation
73.72
+0.70%
ROAD Construction Partners, Inc.
105.31
+0.62%
STRL Sterling Infrastructure, Inc.
204.32
-0.07%
STN Stantec Inc.
107.91
+0.62%
DY Dycom Industries, Inc.
235.54
-0.39%
ACM AECOM
112.13
-0.06%