TEN - Tenneco Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN200417C000010002020-03-20 6:10PM EDT1.002.752.253.500.00-10879.69%
TEN200417C000030002020-03-27 11:27AM EDT3.001.301.101.400.00-1043179.69%
TEN200417C000040002020-03-27 10:04AM EDT4.000.650.450.750.00-10128156.25%
TEN200417C000050002020-03-30 9:38AM EDT5.000.250.100.40-0.18-41.86%3219148.44%
TEN200417C000060002020-03-27 2:56PM EDT6.000.230.050.400.00-1232194.53%
TEN200417C000070002020-03-26 3:03PM EDT7.000.150.000.400.00-517225.78%
TEN200417C000080002020-03-13 3:16PM EDT8.000.350.100.650.00-53211318.36%
TEN200417C000090002020-03-19 10:14AM EDT9.000.050.000.150.00-61,119221.88%
TEN200417C000100002020-03-25 3:04PM EDT10.000.050.000.100.00-142,011225.00%
TEN200417C000110002020-03-18 3:03PM EDT11.000.050.000.100.00-2818242.19%
TEN200417C000120002020-03-24 1:52PM EDT12.000.100.000.400.00-3261344.53%
TEN200417C000130002020-03-24 1:52PM EDT13.000.130.000.200.00-3271308.59%
TEN200417C000140002020-03-12 11:24AM EDT14.000.100.000.200.00-30278321.88%
TEN200417C000150002020-03-23 1:16PM EDT15.000.050.000.150.00-20189317.19%
TEN200417C000160002020-02-20 1:33PM EDT16.000.150.001.700.00-5111616.80%
TEN200417C000170002020-03-17 2:29PM EDT17.000.050.000.750.00-164482.81%
TEN200417C000180002020-03-16 2:04PM EDT18.000.010.000.750.00-10119493.75%
TEN200417C000190002020-01-13 10:36AM EDT19.000.100.000.000.00-10050.00%
TEN200417C000200002020-03-09 9:30AM EDT20.000.050.000.750.00-589514.06%
TEN200417C000210002019-12-26 12:40PM EDT21.000.300.000.150.00-519373.44%
TEN200417C000220002019-12-12 3:31PM EDT22.000.400.000.650.00-10512.50%
TEN200417C000240002020-03-27 4:13AM EDT24.000.600.050.200.00--1431.25%
TEN200417C000250002020-01-08 1:09PM EDT25.000.050.000.950.00-429590.63%
TEN200417C000260002019-11-08 10:36AM EDT26.000.400.050.200.00-90445.31%
TEN200417C000280002020-02-28 3:36PM EDT28.000.140.001.650.00-3231719.53%
TEN200417C000290002019-11-01 10:17AM EDT29.000.150.000.000.00-2250.00%
TEN200417C000300002019-11-18 10:30AM EDT30.000.100.000.200.00-520450.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN200417P000020002020-03-20 1:11PM EDT2.000.250.000.250.00-112284.38%
TEN200417P000030002020-03-30 10:18AM EDT3.000.190.150.25-0.01-5.00%13108184.38%
TEN200417P000040002020-03-27 1:18PM EDT4.000.550.450.850.00-1056186.72%
TEN200417P000050002020-03-24 3:18PM EDT5.001.401.101.450.00-660173.44%
TEN200417P000060002020-03-24 1:52PM EDT6.002.151.902.500.00-4111206.25%
TEN200417P000070002020-03-24 11:24AM EDT7.003.002.853.000.00-13649161.72%
TEN200417P000080002020-03-23 1:21PM EDT8.005.103.604.500.00-10237217.97%
TEN200417P000090002020-03-23 12:00PM EDT9.006.104.705.500.00-16124267.19%
TEN200417P000100002020-03-24 11:22AM EDT10.006.005.507.400.00-7186414.06%
TEN200417P000110002020-03-25 2:39PM EDT11.006.806.408.400.00-20378420.31%
TEN200417P000120002020-02-25 3:30PM EDT12.004.707.208.700.00-30200.00%
TEN200417P000130002020-03-09 10:03AM EDT13.008.007.409.900.00-179602.34%
TEN200417P000140002020-03-04 10:54AM EDT14.006.709.5011.200.00-2039455.86%
TEN200417P000150002020-03-04 10:53AM EDT15.007.709.5011.900.00-15023633.59%
TEN200417P000160002020-01-06 10:51AM EDT16.003.536.006.400.00-4370.00%
TEN200417P000170002020-01-14 2:03PM EDT17.006.656.406.800.00-1000.00%
TEN200417P000200002019-12-23 12:05PM EDT20.006.909.7010.300.00--160.00%