NYSE - Nasdaq Real Time Price • USD
TC Energy Corporation (TRP)
As of 1:43 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517C00020000 | 1/4/2024 2:30 PM | 20 | 19.90 | 17.00 | 21.60 | 0.00 | 0.00% | - | 0 | 340.23% |
| TRP240517C00025000 | 11/24/2023 3:16 PM | 25 | 12.47 | 12.50 | 17.10 | 0.00 | 0.00% | 20 | 9 | 270.22% |
| TRP240517C00030000 | 4/19/2024 7:51 PM | 30 | 5.90 | 6.00 | 6.30 | 0.00 | 0.00% | 11 | 39 | 52.54% |
| TRP240517C00032500 | 4/18/2024 4:40 PM | 32.5 | 3.20 | 3.20 | 4.40 | 0.00 | 0.00% | 2 | 8 | 60.94% |
| TRP240517C00035000 | 4/25/2024 2:41 PM | 35 | 1.25 | 1.45 | 1.60 | 0.00 | 0.00% | 100 | 310 | 25.68% |
| TRP240517C00037500 | 4/25/2024 3:19 PM | 37.5 | 0.25 | 0.25 | 0.35 | 0.01 | 4.17% | 39 | 635 | 23.44% |
| TRP240517C00040000 | 4/24/2024 7:06 PM | 40 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 1 | 1,386 | 28.71% |
| TRP240517C00042500 | 4/19/2024 1:30 PM | 42.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,352 | 35.74% |
| TRP240517C00045000 | 4/23/2024 5:53 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 293 | 51.95% |
| TRP240517C00050000 | 11/21/2023 4:21 PM | 50 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 5 | 63.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517P00022500 | 10/6/2023 2:49 PM | 22.5 | 0.30 | 0.00 | 2.25 | 0.00 | 0.00% | 4 | 4 | 189.94% |
| TRP240517P00025000 | 12/12/2023 3:25 PM | 25 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 67 | 93.55% |
| TRP240517P00027500 | 12/14/2023 6:44 PM | 27.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 52 | 69 | 61.52% |
| TRP240517P00030000 | 4/25/2024 1:44 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 736 | 47.66% |
| TRP240517P00032500 | 4/24/2024 4:44 PM | 32.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 150 | 33.99% |
| TRP240517P00035000 | 4/24/2024 5:05 PM | 35 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 1 | 727 | 23.93% |
| TRP240517P00037500 | 4/23/2024 6:04 PM | 37.5 | 1.70 | 1.60 | 1.75 | 0.00 | 0.00% | 7 | 921 | 24.90% |
| TRP240517P00040000 | 4/16/2024 6:02 PM | 40 | 4.18 | 3.80 | 4.20 | -0.36 | -7.93% | 1 | 120 | 41.41% |
| TRP240517P00042500 | 4/25/2024 1:55 PM | 42.5 | 7.00 | 6.30 | 6.60 | 0.00 | 0.00% | 1 | 42 | 50.98% |
| TRP240517P00045000 | 10/11/2023 7:02 PM | 45 | 10.22 | 9.30 | 10.10 | 0.00 | 0.00% | 4 | 4 | 91.80% |
Related Tickers
ENB Enbridge Inc.
35.99
+0.91%
PBA Pembina Pipeline Corporation
35.68
+0.52%
OKE ONEOK, Inc.
81.60
+0.80%
WMB The Williams Companies, Inc.
39.43
+0.45%
PPL.TO Pembina Pipeline Corporation
48.76
+0.27%
CQP Cheniere Energy Partners, L.P.
47.94
-0.47%
KMI Kinder Morgan, Inc.
18.82
+0.03%
MPLX MPLX LP
41.88
+0.26%
EPD Enterprise Products Partners L.P.
28.91
-0.50%
ENB.TO Enbridge Inc.
49.18
+0.65%