TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN191018C000070002019-09-20 11:23AM EDT7.005.900.000.000.00-1000.00%
TEN191018C000080002019-09-12 1:46PM EDT8.006.000.000.000.00-100.00%
TEN191018C000090002019-09-20 12:38PM EDT9.004.030.000.000.00-400.00%
TEN191018C000100002019-09-18 3:46PM EDT10.002.930.000.000.00-2000.00%
TEN191018C000110002019-09-20 3:55PM EDT11.002.300.000.000.00-6800.00%
TEN191018C000120002019-09-20 3:57PM EDT12.001.490.000.000.00-2500.00%
TEN191018C000130002019-09-20 3:43PM EDT13.000.800.000.000.00-2400.78%
TEN191018C000140002019-09-20 3:51PM EDT14.000.450.000.000.00-2906.25%
TEN191018C000150002019-09-20 3:33PM EDT15.000.260.000.000.00-8012.50%
TEN191018C000160002019-09-20 10:56AM EDT16.000.100.000.000.00-5025.00%
TEN191018C000170002019-09-19 9:37AM EDT17.000.150.000.000.00-1025.00%
TEN191018C000180002019-09-10 3:14PM EDT18.000.200.000.000.00-5025.00%
TEN191018C000190002019-09-12 2:07PM EDT19.000.150.000.000.00-100025.00%
TEN191018C000200002019-09-16 9:30AM EDT20.000.100.000.000.00-1050.00%
TEN191018C000210002019-09-16 2:20PM EDT21.000.050.000.000.00-10050.00%
TEN191018C000220002019-06-07 11:23AM EDT22.000.300.050.150.00-177117.97%
TEN191018C000230002019-07-18 10:27AM EDT23.000.050.000.250.00-5389130.86%
TEN191018C000240002019-06-07 11:23AM EDT24.000.100.000.200.00-1020132.03%
TEN191018C000250002019-05-21 3:33PM EDT25.000.050.000.250.00-643144.92%
TEN191018C000260002019-06-07 11:23AM EDT26.000.130.000.150.00-330137.89%
TEN191018C000270002019-07-16 2:52PM EDT27.000.050.000.250.00-40157.42%
TEN191018C000280002019-06-20 1:10PM EDT28.000.050.000.100.00-554139.84%
TEN191018C000290002019-06-07 11:23AM EDT29.000.350.000.400.00-331184.77%
TEN191018C000300002019-08-19 12:17PM EDT30.000.150.000.750.00-10126218.75%
TEN191018C000310002019-06-07 11:23AM EDT31.000.100.000.150.00-1069164.06%
TEN191018C000320002019-08-12 9:34AM EDT32.000.100.050.000.00-54145.31%
TEN191018C000330002019-06-07 11:23AM EDT33.000.320.000.150.00-69173.44%
TEN191018C000340002019-06-07 11:23AM EDT34.000.280.450.100.00-1011224.41%
TEN191018C000350002019-06-07 11:23AM EDT35.000.350.000.400.00-1027214.84%
TEN191018C000360002019-06-07 11:23AM EDT36.000.400.350.200.00-1011233.59%
TEN191018C000370002019-06-07 11:23AM EDT37.000.150.000.350.00-100105218.36%
TEN191018C000380002019-06-07 11:23AM EDT38.001.900.250.100.00-22222.27%
TEN191018C000390002019-06-10 12:11AM EDT39.003.240.100.100.00-11205.86%
TEN191018C000400002019-06-07 11:23AM EDT40.000.220.100.100.00-437209.38%
TEN191018C000410002019-06-07 11:23AM EDT41.000.050.000.150.00-218203.91%
TEN191018C000430002019-06-10 12:11AM EDT43.001.400.000.100.00-77198.44%
TEN191018C000450002019-06-10 12:11AM EDT45.000.950.000.100.00-213204.69%
TEN191018C000490002019-06-10 12:11AM EDT49.000.600.000.100.00-11215.63%
TEN191018C000500002019-06-10 12:11AM EDT50.000.550.000.100.00-11218.75%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN191018P000060002019-08-30 11:35AM EDT6.000.120.000.000.00-10050.00%
TEN191018P000070002019-09-09 10:41AM EDT7.000.090.000.000.00-20050.00%
TEN191018P000080002019-09-20 3:53PM EDT8.000.100.000.000.00-10050.00%
TEN191018P000090002019-09-18 1:01PM EDT9.000.080.000.000.00-100025.00%
TEN191018P000100002019-09-20 3:03PM EDT10.000.150.000.000.00-2025.00%
TEN191018P000110002019-09-20 10:23AM EDT11.000.300.000.000.00-4012.50%
TEN191018P000120002019-09-20 2:32PM EDT12.000.550.000.000.00-3306.25%
TEN191018P000130002019-09-20 3:46PM EDT13.000.950.000.000.00-10900.00%
TEN191018P000140002019-09-20 11:34AM EDT14.001.610.000.000.00-1000.00%
TEN191018P000150002019-09-20 3:31PM EDT15.002.400.000.000.00-200.00%
TEN191018P000160002019-09-19 10:27AM EDT16.003.160.000.000.00-200.00%
TEN191018P000170002019-06-14 1:34PM EDT17.006.937.207.500.00-2010330.27%
TEN191018P000180002019-07-22 9:38AM EDT18.008.709.4010.100.00-111450.39%
TEN191018P000190002019-06-07 11:23AM EDT19.006.508.509.100.00-114186320.61%
TEN191018P000200002019-06-12 12:28PM EDT20.009.2510.1010.800.00-539381.05%
TEN191018P000210002019-06-12 9:45AM EDT21.0010.0011.8012.400.00-44440.82%
TEN191018P000220002019-06-24 3:39PM EDT22.0011.4012.2012.700.00-190404.69%
TEN191018P000230002019-06-07 11:23AM EDT23.0012.2012.3013.100.00-41360.74%
TEN191018P000240002019-07-23 9:37AM EDT24.0015.0015.4016.600.00-87539.45%
TEN191018P000250002019-06-21 9:54AM EDT25.0014.3015.2016.100.00-80449.22%
TEN191018P000260002019-06-19 9:45AM EDT26.0016.0016.9017.200.00-20487.11%
TEN191018P000270002019-05-28 9:30AM EDT27.0016.2315.7016.800.00-316363.87%
TEN191018P000280002019-05-20 11:34AM EDT28.0016.1017.6018.000.00-100412.50%
TEN191018P000290002019-06-07 11:23AM EDT29.007.5718.0019.300.00-10408.98%
TEN191018P000300002019-05-20 10:58AM EDT30.0018.1019.6020.100.00-40430.96%
TEN191018P000310002019-06-07 11:08AM EDT31.005.9020.2021.000.00-90419.34%
TEN191018P000320002019-06-07 11:23AM EDT32.0010.7221.2022.300.00-30437.11%
TEN191018P000330002019-05-21 9:59AM EDT33.0021.4322.0022.700.00-300413.48%
TEN191018P000360002019-06-07 11:23AM EDT36.009.4625.2026.300.00-24460.84%
TEN191018P000440002019-06-10 12:11AM EDT44.0010.4933.5033.900.00-33495.61%
TEN191018P000480002019-06-07 11:23AM EDT48.0023.1036.9038.600.00-50515.43%
TEN191018P000500002019-06-07 11:23AM EDT50.0016.9039.0040.600.00-20526.56%