NasdaqGS - Nasdaq Real Time Price USD

Tetra Tech, Inc. (TTEK)

Compare
Time to buy TTEK?
42.04 +0.29 (+0.69%)
At close: December 13 at 4:00:01 PM EST
42.22 +0.18 (+0.43%)
After hours: December 13 at 7:56:46 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TTEK241220C00024000 9/16/2024 4:06 AM 24 22.10 - - 0.00 0.00% - - 0.00%
TTEK241220C00028000 9/16/2024 4:06 AM 28 14.07 - - 0.00 0.00% - - 0.00%
TTEK241220C00032000 11/22/2024 8:20 PM 32 9.00 9.10 12.00 0.00 0.00% 1 1 182.03%
TTEK241220C00036000 9/16/2024 4:06 AM 36 8.24 - - 0.00 0.00% - - 0.00%
TTEK241220C00037000 12/13/2024 6:50 PM 37 4.00 4.10 7.10 -7.10 -63.96% 1 1 110.55%
TTEK241220C00039000 12/10/2024 8:38 PM 39 3.70 2.30 3.70 0.00 0.00% 1 12 86.13%
TTEK241220C00040000 12/12/2024 4:53 PM 40 1.98 1.80 3.30 0.00 0.00% 3 42 61.04%
TTEK241220C00042000 12/6/2024 8:13 PM 42 0.74 0.20 0.65 0.00 0.00% 12 89 29.30%
TTEK241220C00044000 12/11/2024 5:45 PM 44 0.30 0.20 0.30 0.00 0.00% 3 281 44.73%
TTEK241220C00045000 12/13/2024 4:11 PM 45 0.05 0.00 0.25 -0.10 -66.67% 4 33 53.32%
TTEK241220C00046000 12/11/2024 5:15 PM 46 0.05 0.00 1.10 0.00 0.00% 30 18 84.96%
TTEK241220C00048000 12/3/2024 3:57 PM 48 0.15 0.00 0.05 0.00 0.00% 2 415 51.56%
TTEK241220C00050000 12/11/2024 7:16 PM 50 0.05 0.00 0.05 0.00 0.00% 26 1,839 64.84%
TTEK241220C00052000 12/9/2024 2:44 PM 52 0.05 0.00 0.85 0.00 0.00% 1 526 134.77%
TTEK241220C00054000 11/19/2024 4:02 PM 54 0.71 0.00 1.30 0.00 0.00% 1 88 170.51%
TTEK241220C00055000 12/4/2024 5:25 PM 55 0.05 0.00 0.05 0.00 0.00% 3 181 93.75%
TTEK241220C00056000 11/13/2024 8:32 PM 56 0.23 0.00 1.00 0.00 0.00% 1 63 173.44%
TTEK241220C00058000 9/17/2024 1:30 PM 58 0.35 0.00 0.00 0.00 0.00% 5 130 50.00%
TTEK241220C00060000 9/16/2024 4:06 AM 60 0.30 - - 0.00 0.00% - - 0.00%
TTEK241220C00120000 8/1/2024 1:30 PM 120 110.50 117.50 121.50 0.00 0.00% - 0 0.00%
TTEK241220C00140000 6/3/2024 4:57 PM 140 70.33 65.00 69.40 0.00 0.00% 10 0 0.00%
TTEK241220C00180000 5/28/2024 1:58 PM 180 41.20 40.50 45.40 0.00 0.00% 1 0 0.00%
TTEK241220C00195000 6/24/2024 3:09 PM 195 32.24 21.50 26.00 0.00 0.00% 2 2 1,883.89%
TTEK241220C00200000 8/1/2024 1:31 PM 200 40.00 41.00 44.80 0.00 0.00% 1 1 0.00%
TTEK241220C00210000 7/17/2024 4:26 PM 210 12.00 25.60 30.40 0.00 0.00% 2 5 2,160.16%
TTEK241220C00220000 8/16/2024 5:57 PM 220 20.41 16.90 20.00 0.00 0.00% 1 36 1,654.88%
TTEK241220C00230000 8/15/2024 7:48 PM 230 14.05 10.90 14.00 0.00 0.00% - 3 1,388.28%
TTEK241220C00240000 8/28/2024 3:56 PM 240 11.80 6.50 10.00 0.00 0.00% 15 75 1,202.73%
TTEK241220C00250000 8/22/2024 5:43 PM 250 7.70 4.10 7.00 0.00 0.00% 3 122 1,075.39%
TTEK241220C00260000 7/1/2024 1:30 PM 260 1.85 0.00 0.00 0.00 0.00% 5 100 50.00%
TTEK241220C00270000 8/30/2024 6:34 PM 270 2.45 0.20 4.90 0.00 0.00% 1 15 907.23%
TTEK241220C00280000 9/5/2024 6:51 PM 280 1.30 0.10 4.90 0.00 0.00% 1 11 914.45%
TTEK241220C00290000 9/6/2024 1:30 PM 290 1.35 0.05 5.00 0.20 17.39% 5 20 927.15%
TTEK241220C00300000 5/21/2024 1:30 PM 300 1.50 0.00 3.90 0.00 0.00% 5 15 888.67%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TTEK241220P00024000 9/16/2024 4:06 AM 24 0.36 - - 0.00 0.00% - - 0.00%
TTEK241220P00026000 9/16/2024 4:06 AM 26 0.16 - - 0.00 0.00% - - 0.00%
TTEK241220P00030000 10/30/2024 6:27 PM 30 0.33 0.00 3.20 0.00 0.00% 5 0 315.04%
TTEK241220P00031000 9/16/2024 4:06 AM 31 0.20 - - 0.00 0.00% - - 0.00%
TTEK241220P00032000 9/16/2024 4:06 AM 32 0.41 - - 0.00 0.00% - - 0.00%
TTEK241220P00033000 9/16/2024 4:06 AM 33 0.47 - - 0.00 0.00% - - 0.00%
TTEK241220P00035000 11/22/2024 3:18 PM 35 0.34 0.00 1.30 0.00 0.00% 3 3 148.44%
TTEK241220P00036000 8/26/2024 1:30 PM 36 0.32 0.00 0.00 0.00 0.00% - 30 25.00%
TTEK241220P00037000 11/22/2024 8:59 PM 37 0.30 0.00 0.40 0.00 0.00% 2 96 79.30%
TTEK241220P00038000 12/13/2024 5:50 PM 38 0.15 0.05 0.20 -0.10 -40.00% 2 51 58.59%
TTEK241220P00039000 12/4/2024 5:55 PM 39 0.15 0.05 0.20 0.00 0.00% 10 60 54.10%
TTEK241220P00040000 12/4/2024 5:54 PM 40 0.30 0.10 0.20 0.00 0.00% 10 127 41.11%
TTEK241220P00042000 12/12/2024 4:57 PM 42 0.90 0.45 0.55 0.00 0.00% 2 115 26.51%
TTEK241220P00044000 12/12/2024 2:51 PM 44 2.36 1.65 2.60 0.00 0.00% 1 7 64.06%
TTEK241220P00045000 12/4/2024 4:10 PM 45 2.50 1.90 4.40 0.00 0.00% 1 6 119.73%
TTEK241220P00046000 11/14/2024 5:58 PM 46 3.90 2.90 5.90 0.00 0.00% 11 0 77.93%
TTEK241220P00048000 12/2/2024 6:42 PM 48 6.32 4.90 8.00 0.00 0.00% 1 3 103.03%
TTEK241220P00050000 11/19/2024 6:39 PM 50 9.38 6.90 10.00 0.00 0.00% 1 1 122.56%
TTEK241220P00052000 10/28/2024 1:30 PM 52 4.50 0.00 0.00 0.00 0.00% - 0 0.00%
TTEK241220P00054000 10/28/2024 1:30 PM 54 6.10 0.00 0.00 0.00 0.00% - 0 0.00%
TTEK241220P00056000 9/16/2024 4:06 AM 56 10.00 - - 0.00 0.00% - - 0.00%
TTEK241220P00070000 11/13/2024 7:33 PM 70 21.85 26.60 30.00 0.00 0.00% - 0 240.63%
TTEK241220P00120000 4/24/2024 1:30 PM 120 1.80 0.00 0.00 0.00 0.00% - 10 0.00%
TTEK241220P00130000 8/6/2024 3:44 PM 130 0.80 0.00 2.30 0.00 0.00% - 2 0.00%
TTEK241220P00150000 5/14/2024 3:03 PM 150 2.00 0.05 4.90 0.00 0.00% - 1 0.00%
TTEK241220P00155000 8/2/2024 1:30 PM 155 1.00 0.00 4.80 0.00 0.00% 5 5 0.00%
TTEK241220P00160000 8/5/2024 1:30 PM 160 2.05 0.00 0.00 0.00 0.00% - 1 0.00%
TTEK241220P00165000 8/5/2024 1:30 PM 165 2.35 0.00 0.00 0.00 0.00% - 1 0.00%
TTEK241220P00180000 8/26/2024 1:30 PM 180 1.60 0.05 4.90 0.00 0.00% 5 6 0.00%
TTEK241220P00185000 7/25/2024 1:30 PM 185 5.80 0.00 4.80 0.00 0.00% 10 10 0.00%
TTEK241220P00190000 9/5/2024 5:23 PM 190 2.53 1.00 5.00 0.00 0.00% 2 10 0.00%
TTEK241220P00195000 5/30/2024 1:30 PM 195 8.40 5.70 10.50 0.00 0.00% 10 10 0.00%
TTEK241220P00200000 8/20/2024 5:13 PM 200 3.43 3.50 6.50 0.00 0.00% 1 21 0.00%
TTEK241220P00210000 8/20/2024 5:13 PM 210 4.90 5.30 8.80 0.00 0.00% - 1 0.00%
TTEK241220P00230000 8/15/2024 3:04 PM 230 11.76 12.40 15.50 0.00 0.00% - 1 0.00%
TTEK241220P00280000 8/1/2024 1:33 PM 280 50.00 40.60 44.50 0.00 0.00% - 0 0.00%

Related Tickers

J Jacobs Solutions Inc.
136.99
+0.71%
 
ACM AECOM
111.51
-0.46%
 
KBR KBR, Inc.
58.47
-0.14%
 
APG APi Group Corporation
37.63
-1.49%
 
VATE INNOVATE Corp.
5.50
-7.25%
 
FLR Fluor Corporation
54.64
-1.41%
 
STN Stantec Inc.
82.61
-0.74%
 
DY Dycom Industries, Inc.
179.48
-0.60%
 
ORN Orion Group Holdings, Inc.
8.16
0.00%
 
EXPO Exponent, Inc.
93.16
-1.67%