NYSE - Delayed Quote • USD
Tenaris S.A. (TS)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TS240621C00025000 | 5/17/2024 7:46 PM | 25 | 10.10 | 9.10 | 12.20 | 0.27 | 2.75% | 8 | 5 | 95.90% |
| TS240621C00030000 | 5/17/2024 7:46 PM | 30 | 5.10 | 4.70 | 7.20 | -1.90 | -27.14% | 5 | 3 | 66.31% |
| TS240621C00032500 | 5/10/2024 5:02 PM | 32.5 | 2.00 | 1.60 | 3.60 | 0.00 | 0.00% | 1 | 20 | 48.98% |
| TS240621C00035000 | 5/17/2024 5:39 PM | 35 | 0.63 | 0.50 | 0.70 | 0.00 | 0.00% | 121 | 803 | 14.99% |
| TS240621C00037500 | 5/9/2024 7:00 PM | 37.5 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 9 | 909 | 21.39% |
| TS240621C00040000 | 5/15/2024 6:58 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 207 | 28.42% |
| TS240621C00042500 | 4/23/2024 6:55 PM | 42.5 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 44 | 112 | 33.40% |
| TS240621C00045000 | 4/16/2024 1:47 PM | 45 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 63.14% |
| TS240621C00047500 | 4/15/2024 1:51 PM | 47.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 72.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TS240621P00025000 | 5/9/2024 5:15 PM | 25 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 85.94% |
| TS240621P00027500 | 5/3/2024 7:41 PM | 27.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 76 | 50.59% |
| TS240621P00030000 | 5/3/2024 7:58 PM | 30 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 7 | 782 | 40.23% |
| TS240621P00032500 | 5/15/2024 7:49 PM | 32.5 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 538 | 27.98% |
| TS240621P00035000 | 5/17/2024 2:28 PM | 35 | 1.11 | 1.10 | 1.25 | -0.71 | -39.01% | 1 | 345 | 30.03% |
| TS240621P00037500 | 5/3/2024 2:46 PM | 37.5 | 4.70 | 2.20 | 5.20 | 0.00 | 0.00% | 10 | 1,135 | 51.47% |
| TS240621P00040000 | 4/11/2024 4:20 PM | 40 | 2.40 | 5.60 | 8.10 | 0.00 | 0.00% | 60 | 61 | 84.91% |
| TS240621P00042500 | 4/25/2024 5:09 PM | 42.5 | 5.80 | 7.20 | 10.30 | 0.00 | 0.00% | - | 0 | 84.18% |
Related Tickers
LBRT Liberty Energy Inc.
23.68
+2.96%
PUMP ProPetro Holding Corp.
9.68
+0.62%
WFRD Weatherford International plc
123.80
+0.77%
BKR Baker Hughes Company
33.46
+1.33%
AROC Archrock, Inc.
20.60
+1.13%
HAL Halliburton Company
37.90
+1.12%
XPRO Expro Group Holdings N.V.
21.78
+0.74%
FTI TechnipFMC plc
26.49
+0.08%
MRC MRC Global Inc.
13.48
-2.18%
WHD Cactus, Inc.
51.96
+1.66%