NYSE - Nasdaq Real Time Price USD
Texas Pacific Land Corporation (TPL)
1,105.04
-8.22
(-0.74%)
At close: June 9 at 4:00:02 PM EDT
1,114.70
+9.66
+(0.87%)
Pre-Market: 8:18:43 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPL250620C00840000 | 5/22/2025 2:06 PM | 840 | 439.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TPL250620C00900000 | 5/28/2025 2:25 PM | 900 | 333.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TPL250620C00920000 | 6/9/2025 9:33 AM | 920 | 195.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| TPL250620C00940000 | 6/9/2025 9:52 AM | 940 | 169.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| TPL250620C00960000 | 5/21/2025 1:57 PM | 960 | 407.74 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TPL250620C01000000 | 5/29/2025 10:18 AM | 1000 | 212.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TPL250620C01020000 | 6/5/2025 1:46 PM | 1020 | 101.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TPL250620C01040000 | 5/21/2025 1:20 PM | 1040 | 342.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TPL250620C01080000 | 6/5/2025 10:24 AM | 1080 | 52.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| TPL250620C01100000 | 6/6/2025 3:51 PM | 1100 | 47.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 0.00% |
| TPL250620C01120000 | 6/6/2025 3:57 PM | 1120 | 42.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 1.56% |
| TPL250620C01130000 | 5/30/2025 3:37 PM | 1130 | 52.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 3.13% |
| TPL250620C01140000 | 6/6/2025 11:57 AM | 1140 | 36.41 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 11 | 3.13% |
| TPL250620C01150000 | 6/9/2025 10:40 AM | 1150 | 17.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 11 | 6.25% |
| TPL250620C01160000 | 6/4/2025 11:49 AM | 1160 | 21.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 6.25% |
| TPL250620C01170000 | 5/6/2025 10:32 AM | 1170 | 197.20 | 12.20 | 22.00 | 0.00 | 0.00% | - | 1 | 53.08% |
| TPL250620C01180000 | 6/4/2025 11:49 AM | 1180 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| TPL250620C01190000 | 6/9/2025 2:43 PM | 1190 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| TPL250620C01200000 | 6/9/2025 9:33 AM | 1200 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 12.50% |
| TPL250620C01210000 | 6/9/2025 2:47 PM | 1210 | 6.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 12.50% |
| TPL250620C01220000 | 5/30/2025 3:51 PM | 1220 | 15.72 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 12.50% |
| TPL250620C01230000 | 6/2/2025 10:35 AM | 1230 | 13.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| TPL250620C01240000 | 5/30/2025 11:48 AM | 1240 | 18.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 12.50% |
| TPL250620C01250000 | 6/9/2025 2:47 PM | 1250 | 3.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 48 | 12.50% |
| TPL250620C01260000 | 6/6/2025 3:51 PM | 1260 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 12.50% |
| TPL250620C01270000 | 6/3/2025 10:33 AM | 1270 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| TPL250620C01280000 | 5/30/2025 1:50 PM | 1280 | 9.09 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 12.50% |
| TPL250620C01290000 | 5/29/2025 2:01 PM | 1290 | 22.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| TPL250620C01300000 | 6/9/2025 2:47 PM | 1300 | 2.38 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 42 | 12.50% |
| TPL250620C01310000 | 5/13/2025 10:01 AM | 1310 | 108.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| TPL250620C01320000 | 5/19/2025 2:36 PM | 1320 | 124.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| TPL250620C01330000 | 5/30/2025 10:33 AM | 1330 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 25.00% |
| TPL250620C01340000 | 5/30/2025 9:45 AM | 1340 | 6.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 25.00% |
| TPL250620C01350000 | 5/28/2025 12:33 PM | 1350 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 13 | 25.00% |
| TPL250620C01360000 | 6/2/2025 10:51 AM | 1360 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 12 | 25.00% |
| TPL250620C01370000 | 5/29/2025 2:30 PM | 1370 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 28 | 25.00% |
| TPL250620C01380000 | 5/27/2025 12:42 PM | 1380 | 19.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 25.00% |
| TPL250620C01390000 | 5/22/2025 11:44 AM | 1390 | 31.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 25.00% |
| TPL250620C01400000 | 6/6/2025 10:11 AM | 1400 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 25.00% |
| TPL250620C01420000 | 5/30/2025 1:50 PM | 1420 | 3.09 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 16 | 25.00% |
| TPL250620C01440000 | 5/30/2025 10:54 AM | 1440 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| TPL250620C01460000 | 6/5/2025 2:35 PM | 1460 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| TPL250620C01480000 | 5/23/2025 12:42 PM | 1480 | 7.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 25.00% |
| TPL250620C01500000 | 5/30/2025 12:17 PM | 1500 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 57 | 25.00% |
| TPL250620C01520000 | 5/21/2025 9:45 AM | 1520 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| TPL250620C01540000 | 5/21/2025 2:37 PM | 1540 | 13.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| TPL250620C01560000 | 5/27/2025 10:11 AM | 1560 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 50.00% |
| TPL250620C01580000 | 5/22/2025 2:01 PM | 1580 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
| TPL250620C01600000 | 5/29/2025 3:58 PM | 1600 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 20 | 50.00% |
| TPL250620C01620000 | 5/21/2025 9:58 AM | 1620 | 7.48 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 50.00% |
| TPL250620C01640000 | 5/22/2025 10:58 AM | 1640 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 50.00% |
| TPL250620C01660000 | 5/16/2025 9:44 AM | 1660 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 24 | 50.00% |
| TPL250620C01700000 | 5/5/2025 3:49 PM | 1700 | 4.67 | 0.05 | 3.20 | 0.00 | 0.00% | - | 1 | 116.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPL250620P00820000 | 5/30/2025 2:53 PM | 820 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 25.00% |
| TPL250620P00840000 | 5/22/2025 11:49 AM | 840 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| TPL250620P00900000 | 6/3/2025 10:36 AM | 900 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| TPL250620P00940000 | 5/14/2025 2:10 PM | 940 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 12.50% |
| TPL250620P00960000 | 6/3/2025 10:27 AM | 960 | 7.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 12.50% |
| TPL250620P00980000 | 6/6/2025 11:16 AM | 980 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 42 | 12.50% |
| TPL250620P01000000 | 6/6/2025 11:40 AM | 1000 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 17 | 12.50% |
| TPL250620P01020000 | 6/9/2025 11:04 AM | 1020 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| TPL250620P01040000 | 5/30/2025 3:51 PM | 1040 | 21.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 6.25% |
| TPL250620P01060000 | 6/6/2025 9:53 AM | 1060 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 6.25% |
| TPL250620P01080000 | 6/6/2025 9:51 AM | 1080 | 24.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 3.13% |
| TPL250620P01100000 | 6/6/2025 10:48 AM | 1100 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.78% |
| TPL250620P01120000 | 5/30/2025 3:40 PM | 1120 | 48.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| TPL250620P01130000 | 6/2/2025 10:30 AM | 1130 | 57.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| TPL250620P01140000 | 6/9/2025 1:38 PM | 1140 | 47.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| TPL250620P01150000 | 6/3/2025 3:27 PM | 1150 | 55.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| TPL250620P01160000 | 5/30/2025 2:33 PM | 1160 | 68.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TPL250620P01170000 | 6/9/2025 9:33 AM | 1170 | 69.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TPL250620P01180000 | 5/22/2025 1:22 PM | 1180 | 24.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| TPL250620P01190000 | 5/16/2025 1:54 PM | 1190 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TPL250620P01200000 | 6/6/2025 9:41 AM | 1200 | 92.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| TPL250620P01210000 | 6/3/2025 2:42 PM | 1210 | 96.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| TPL250620P01220000 | 6/6/2025 11:36 AM | 1220 | 98.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| TPL250620P01230000 | 6/3/2025 10:26 AM | 1230 | 138.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| TPL250620P01240000 | 6/4/2025 12:44 PM | 1240 | 144.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| TPL250620P01250000 | 6/9/2025 10:36 AM | 1250 | 154.52 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 37 | 0.00% |
| TPL250620P01260000 | 6/9/2025 9:41 AM | 1260 | 160.50 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 38 | 0.00% |
| TPL250620P01270000 | 5/29/2025 1:31 PM | 1270 | 101.93 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| TPL250620P01280000 | 5/22/2025 2:57 PM | 1280 | 61.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| TPL250620P01290000 | 5/15/2025 3:57 PM | 1290 | 30.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TPL250620P01300000 | 6/9/2025 9:41 AM | 1300 | 199.50 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 13 | 0.00% |
| TPL250620P01310000 | 5/21/2025 11:16 AM | 1310 | 34.64 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 25 | 0.00% |
| TPL250620P01320000 | 6/5/2025 10:37 AM | 1320 | 224.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TPL250620P01330000 | 5/30/2025 9:58 AM | 1330 | 179.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| TPL250620P01350000 | 6/9/2025 10:36 AM | 1350 | 253.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| TPL250620P01360000 | 5/21/2025 2:11 PM | 1360 | 63.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| TPL250620P01370000 | 6/9/2025 3:17 PM | 1370 | 250.24 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 6 | 0.00% |
| TPL250620P01380000 | 5/21/2025 11:16 AM | 1380 | 59.93 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| TPL250620P01390000 | 6/9/2025 3:17 PM | 1390 | 270.24 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 0.00% |
| TPL250620P01400000 | 5/30/2025 3:33 PM | 1400 | 282.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| TPL250620P01420000 | 6/5/2025 3:50 PM | 1420 | 318.21 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| TPL250620P01440000 | 5/23/2025 3:52 PM | 1440 | 174.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TPL250620P01460000 | 5/30/2025 9:40 AM | 1460 | 283.70 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| TPL250620P01480000 | 6/5/2025 3:50 PM | 1480 | 378.00 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| TPL250620P01600000 | 6/5/2025 3:50 PM | 1600 | 498.27 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| TPL250620P01660000 | 5/8/2025 11:49 AM | 1660 | 336.80 | 541.00 | 551.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TPL250620P01700000 | 5/8/2025 11:49 AM | 1700 | 375.80 | 581.00 | 591.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TPL250620P01740000 | 5/16/2025 9:53 AM | 1740 | 330.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
STR Sitio Royalties Corp.
19.95
0.00%
EQT EQT Corporation
54.90
-2.64%
FANG Diamondback Energy, Inc.
142.13
+1.12%
EOG EOG Resources, Inc.
114.33
+0.25%
COP ConocoPhillips
88.04
+0.94%
PR Permian Resources Corporation
13.78
+1.40%
EXE Expand Energy Corporation
114.94
-2.05%
CNQ Canadian Natural Resources Limited
31.62
+0.13%
CTRA Coterra Energy Inc.
25.95
+1.45%
WDS Woodside Energy Group Ltd
15.01
-0.27%