TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN180921C000390002018-08-10 11:58PM EDT39.004.204.104.500.00-10030.37%
TEN180921C000400002018-07-27 5:49PM EDT40.006.105.606.000.00-10079.49%
TEN180921C000410002018-08-17 3:59PM EDT41.002.902.802.95+0.25+9.43%21131.06%
TEN180921C000420002018-08-17 11:48PM EDT42.002.001.952.250.00-2230.08%
TEN180921C000430002018-08-17 11:48PM EDT43.001.351.501.650.00-212129.30%
TEN180921C000440002018-08-17 11:48PM EDT44.001.110.951.200.00-42029.47%
TEN180921C000450002018-08-17 11:48PM EDT45.000.700.700.800.00-154528.61%
TEN180921C000460002018-08-17 1:45PM EDT46.000.400.450.55-1.05-72.41%1328.96%
TEN180921C000470002018-08-17 12:36PM EDT47.000.300.250.35-0.03-9.09%101728.71%
TEN180921C000480002018-08-10 1:36PM EDT48.000.200.150.30-1.60-88.89%8831.59%
TEN180921C000490002018-07-27 5:49PM EDT49.000.900.650.850.00-42351.51%
TEN180921C000500002018-08-03 11:45PM EDT50.000.590.300.450.00-1144.78%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN180921P000360002018-08-10 11:58PM EDT36.000.200.150.250.00-10046.88%
TEN180921P000380002018-08-01 2:00PM EDT38.000.010.200.300.00-71238.14%
TEN180921P000390002018-08-17 10:34AM EDT39.000.400.300.40+0.03+8.11%21035.99%
TEN180921P000400002018-08-16 10:52AM EDT40.000.600.450.550.00-66034.23%
TEN180921P000410002018-08-16 1:43PM EDT41.000.850.650.800.00-43033.59%
TEN180921P000420002018-08-17 1:03PM EDT42.001.020.951.10-0.28-21.54%19032.37%
TEN180921P000430002018-08-17 11:48PM EDT43.001.451.351.550.00-62732.42%
TEN180921P000440002018-08-15 12:22PM EDT44.002.601.852.050.00-105431.62%
TEN180921P000450002018-08-17 11:48PM EDT45.002.972.502.700.00-1131.93%
TEN180921P000460002018-07-27 5:49PM EDT46.002.352.352.750.00-10010.16%
TEN180921P000470002018-08-09 3:26PM EDT47.003.734.504.800.00-51646.19%