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
| 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% |
| 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
DY Dycom Industries, Inc.
233.15
-1.01%
MYRG MYR Group Inc.
163.39
-1.20%
GVA Granite Construction Incorporated
89.07
-0.47%
GLDD Great Lakes Dredge & Dock Corporation
11.47
-1.46%
ORN Orion Group Holdings, Inc.
8.47
-1.05%
PRIM Primoris Services Corporation
74.25
+0.72%
STN Stantec Inc.
106.72
-1.10%
STRL Sterling Infrastructure, Inc.
202.99
-0.65%
ROAD Construction Partners, Inc.
103.67
-1.56%
FER Ferrovial SE
51.27
-1.19%