NYSE - Delayed Quote USD

Texas Pacific Land Corporation (TPL)

Compare
1,360.06
-45.24
(-3.22%)
At close: January 24 at 4:00:02 PM EST
1,359.00
-1.06
(-0.08%)
After hours: January 24 at 7:59:41 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TPL250221C00900000 1/23/2025 9:46 AM 900 538.01 460.00 469.00 0.00 0.00% 1 1 87.64%
TPL250221C01000000 1/16/2025 3:56 PM 1000 402.53 361.00 370.00 0.00 0.00% - 2 71.35%
TPL250221C01040000 12/20/2024 10:30 AM 1040 133.42 370.00 380.00 0.00 0.00% 2 1 131.16%
TPL250221C01070000 1/16/2025 10:01 AM 1070 311.00 291.00 301.00 0.00 0.00% - 1 59.48%
TPL250221C01100000 1/13/2025 11:56 AM 1100 239.00 263.00 272.00 0.00 0.00% 1 2 57.01%
TPL250221C01140000 1/2/2025 10:03 AM 1140 93.00 225.00 234.00 0.00 0.00% - 1 52.80%
TPL250221C01150000 1/23/2025 2:02 PM 1150 258.88 216.00 225.00 0.00 0.00% 2 7 52.36%
TPL250221C01160000 12/26/2024 1:55 PM 1160 89.70 206.00 215.00 0.00 0.00% - 1 50.38%
TPL250221C01170000 1/6/2025 9:53 AM 1170 117.00 197.00 206.00 0.00 0.00% 1 1 55.51%
TPL250221C01190000 1/7/2025 1:47 PM 1190 138.98 180.00 189.00 0.00 0.00% 1 0 54.57%
TPL250221C01200000 1/23/2025 9:46 AM 1200 244.99 170.50 180.00 0.00 0.00% 1 14 53.40%
TPL250221C01210000 1/3/2025 10:38 AM 1210 93.00 163.00 171.50 0.00 0.00% 4 10 52.67%
TPL250221C01220000 1/21/2025 9:36 AM 1220 209.00 154.00 163.00 0.00 0.00% 1 3 51.83%
TPL250221C01230000 1/7/2025 10:28 AM 1230 86.70 146.00 155.00 0.00 0.00% - 2 51.36%
TPL250221C01240000 1/10/2025 12:42 PM 1240 122.00 138.00 147.00 0.00 0.00% 10 14 50.76%
TPL250221C01250000 1/23/2025 11:42 AM 1250 177.36 130.00 139.00 0.00 0.00% 1 9 50.04%
TPL250221C01260000 1/8/2025 11:07 AM 1260 80.45 123.00 131.80 0.00 0.00% 1 3 49.87%
TPL250221C01270000 1/21/2025 2:07 PM 1270 162.29 116.00 125.00 0.00 0.00% 2 4 49.87%
TPL250221C01280000 1/21/2025 10:01 AM 1280 139.00 108.00 117.90 0.00 0.00% 1 3 49.47%
TPL250221C01290000 1/15/2025 12:03 PM 1290 151.00 102.00 109.90 0.00 0.00% 1 1 48.25%
TPL250221C01300000 1/21/2025 1:35 PM 1300 143.50 95.00 103.70 0.00 0.00% 5 15 48.26%
TPL250221C01310000 1/15/2025 9:43 AM 1310 108.00 88.40 97.00 0.00 0.00% 3 5 47.74%
TPL250221C01320000 1/17/2025 10:40 AM 1320 123.35 82.10 90.00 0.00 0.00% - 8 46.87%
TPL250221C01330000 1/24/2025 10:36 AM 1330 99.00 76.90 84.00 21.30 27.41% 1 1 46.56%
TPL250221C01340000 1/14/2025 11:31 AM 1340 67.55 71.30 79.00 0.00 0.00% - - 46.79%
TPL250221C01350000 1/3/2025 10:43 AM 1350 34.00 65.70 73.00 0.00 0.00% 10 10 46.18%
TPL250221C01360000 1/16/2025 2:57 PM 1360 103.00 60.50 68.00 0.00 0.00% 4 0 46.09%
TPL250221C01380000 1/23/2025 10:43 AM 1380 107.50 53.50 59.00 0.00 0.00% 2 6 46.11%
TPL250221C01400000 1/24/2025 1:12 PM 1400 54.09 43.10 51.00 -15.91 -22.73% 1 18 46.21%
TPL250221C01420000 1/23/2025 11:15 AM 1420 76.62 37.00 44.00 0.00 0.00% 3 14 46.39%
TPL250221C01440000 1/23/2025 11:26 AM 1440 60.00 30.30 38.00 0.00 0.00% 1 4 46.73%
TPL250221C01460000 1/24/2025 3:20 PM 1460 30.41 23.40 32.00 -33.64 -52.52% 2 11 46.50%
TPL250221C01480000 1/24/2025 3:25 PM 1480 26.58 20.40 27.00 -23.79 -47.23% 2 5 46.49%
TPL250221C01500000 1/24/2025 3:11 PM 1500 23.00 15.70 23.00 -17.60 -43.35% 2 23 46.77%
TPL250221C01520000 1/23/2025 10:22 AM 1520 36.69 12.90 18.90 0.00 0.00% 1 2 46.45%
TPL250221C01560000 1/24/2025 12:57 PM 1560 12.10 7.70 14.00 -5.08 -29.57% 1 4 47.61%
TPL250221C01580000 1/22/2025 10:07 AM 1580 12.10 5.40 11.90 -3.60 -22.93% 1 1 47.98%
TPL250221C01600000 1/17/2025 3:29 PM 1600 15.70 3.20 10.20 0.00 0.00% 14 9 48.48%
TPL250221C01620000 1/15/2025 12:25 PM 1620 16.50 0.60 8.80 0.00 0.00% - 1 49.06%
TPL250221C01660000 1/22/2025 12:34 PM 1660 9.18 0.00 6.80 0.00 0.00% 5 5 50.59%
TPL250221C01680000 1/16/2025 12:54 PM 1680 7.97 0.00 6.10 0.00 0.00% - 3 51.54%
TPL250221C01700000 1/21/2025 9:57 AM 1700 3.00 0.00 5.00 0.00 0.00% 37 38 51.44%
TPL250221C01720000 1/17/2025 9:59 AM 1720 8.00 0.00 5.00 0.00 0.00% - 1 53.50%
TPL250221C01760000 1/23/2025 3:57 PM 1760 1.50 0.00 3.20 -0.40 -21.05% 1 2 52.78%
TPL250221C01780000 1/21/2025 1:44 PM 1780 1.80 0.00 3.00 0.00 0.00% 10 11 53.99%
TPL250221C01800000 1/21/2025 3:40 PM 1800 2.00 0.00 2.00 0.00 0.00% 1 2 52.12%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TPL250221P00800000 12/30/2024 3:47 PM 800 4.37 0.00 2.55 0.00 0.00% - 1 89.21%
TPL250221P00840000 1/24/2025 10:36 AM 840 1.95 0.00 4.30 1.88 2,685.71% 1 2 88.43%
TPL250221P00860000 1/15/2025 3:58 PM 860 1.56 0.00 2.55 0.00 0.00% 1 0 78.25%
TPL250221P00880000 1/3/2025 12:51 PM 880 2.72 0.00 2.55 0.00 0.00% 1 1 74.73%
TPL250221P00900000 12/27/2024 12:06 PM 900 12.13 0.00 2.55 0.00 0.00% 1 3 71.30%
TPL250221P00940000 1/21/2025 9:30 AM 940 0.70 0.00 4.30 0.00 0.00% 1 2 70.08%
TPL250221P00960000 1/21/2025 1:27 PM 960 0.75 0.00 4.30 0.00 0.00% 6 9 66.61%
TPL250221P00980000 1/21/2025 1:27 PM 980 0.70 0.00 4.30 0.00 0.00% 6 12 63.20%
TPL250221P01000000 1/24/2025 3:33 PM 1000 3.00 0.00 3.00 -2.48 -45.26% 1 3 56.42%
TPL250221P01020000 1/7/2025 10:08 AM 1020 13.30 0.00 2.90 0.00 0.00% 1 0 52.98%
TPL250221P01040000 1/7/2025 12:07 PM 1040 13.67 0.00 5.00 0.00 0.00% - 2 54.71%
TPL250221P01070000 1/15/2025 9:43 AM 1070 7.10 0.00 5.00 0.00 0.00% 1 3 57.24%
TPL250221P01080000 1/15/2025 11:44 AM 1080 6.50 0.00 5.50 0.00 0.00% 21 14 56.64%
TPL250221P01090000 1/21/2025 11:15 AM 1090 2.65 0.00 5.00 0.00 0.00% 3 22 53.65%
TPL250221P01100000 1/24/2025 2:25 PM 1100 1.81 0.35 4.00 0.01 0.56% 1 13 49.40%
TPL250221P01110000 1/23/2025 11:48 AM 1110 3.10 0.25 6.20 0.00 0.00% 1 4 52.70%
TPL250221P01120000 1/15/2025 3:58 PM 1120 9.56 0.25 5.00 0.00 0.00% - 27 48.34%
TPL250221P01130000 1/17/2025 12:31 PM 1130 4.90 0.00 5.00 0.00 0.00% 1 4 46.58%
TPL250221P01140000 1/15/2025 1:04 PM 1140 7.30 0.00 10.00 0.00 0.00% - 26 53.69%
TPL250221P01150000 1/22/2025 9:44 AM 1150 2.85 0.40 10.00 0.00 0.00% 12 14 51.72%
TPL250221P01160000 1/13/2025 1:22 PM 1160 24.62 1.35 10.00 0.00 0.00% 1 1 49.75%
TPL250221P01170000 1/7/2025 11:15 AM 1170 47.14 2.10 11.00 0.00 0.00% - 0 49.19%
TPL250221P01180000 1/14/2025 1:48 PM 1180 26.45 3.30 12.00 0.00 0.00% 1 1 48.51%
TPL250221P01190000 1/7/2025 11:25 AM 1190 53.70 4.00 10.60 0.00 0.00% - 0 44.67%
TPL250221P01200000 1/24/2025 2:22 PM 1200 7.84 5.70 12.50 2.04 35.17% 1 10 45.06%
TPL250221P01220000 1/17/2025 3:56 PM 1220 11.62 8.00 15.50 0.00 0.00% 4 6 44.29%
TPL250221P01240000 1/24/2025 11:02 AM 1240 13.95 12.00 18.70 4.90 54.14% 1 11 43.14%
TPL250221P01250000 1/23/2025 12:15 PM 1250 11.10 15.00 22.30 -1.80 -13.95% 1 20 44.20%
TPL250221P01260000 1/17/2025 3:56 PM 1260 17.68 17.00 25.10 0.00 0.00% 4 6 44.28%
TPL250221P01280000 1/15/2025 12:24 PM 1280 31.40 22.00 31.90 0.00 0.00% 1 1 44.82%
TPL250221P01290000 1/13/2025 2:53 PM 1290 68.00 26.00 33.70 0.00 0.00% 1 0 43.57%
TPL250221P01300000 1/24/2025 3:20 PM 1300 31.50 29.20 37.60 13.00 70.27% 5 4 43.79%
TPL250221P01310000 1/24/2025 10:20 AM 1310 25.20 33.00 41.30 3.50 16.13% 2 3 43.66%
TPL250221P01340000 1/24/2025 11:52 AM 1340 42.71 45.00 53.00 4.46 11.66% 1 12 42.71%
TPL250221P01350000 1/24/2025 12:02 PM 1350 47.50 49.40 58.80 11.83 33.17% 2 6 43.36%
TPL250221P01360000 1/24/2025 11:52 AM 1360 51.70 54.50 63.60 12.70 32.56% 3 14 43.15%
TPL250221P01380000 1/17/2025 3:51 PM 1380 55.55 66.00 74.00 0.00 0.00% 6 5 42.77%
TPL250221P01400000 1/23/2025 2:06 PM 1400 61.50 78.00 85.70 0.00 0.00% 1 5 42.60%
TPL250221P01420000 1/15/2025 1:27 PM 1420 75.25 90.10 98.40 0.00 0.00% - 1 42.48%

Related Tickers

EQT EQT Corporation
53.68
+0.19%
 
FANG Diamondback Energy, Inc.
173.26
-1.91%
 
EOG EOG Resources, Inc.
131.82
-1.61%
 
HES Hess Corporation
144.40
-0.32%
 
COP ConocoPhillips
101.83
-2.08%
 
CTRA Coterra Energy Inc.
29.02
-0.72%
 
DVN Devon Energy Corporation
35.96
-1.34%
 
AR Antero Resources Corporation
40.15
-0.99%
 
PR Permian Resources Corporation
15.22
-2.31%
 
CNQ Canadian Natural Resources Limited
31.32
-0.98%