TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN200221C000060002020-01-10 12:45PM EST6.004.324.705.100.00-64135.94%
TEN200221C000070002020-01-14 3:19PM EST7.003.563.704.100.00--5105.86%
TEN200221C000080002020-01-17 3:48PM EST8.002.992.903.10+0.39+15.00%23096.48%
TEN200221C000090002020-01-13 11:03AM EST9.001.322.002.250.00--2883.01%
TEN200221C000100002020-01-16 11:35AM EST10.001.601.351.550.00-2029280.86%
TEN200221C000110002020-01-17 1:41PM EST11.000.900.800.95-0.10-10.00%20936274.80%
TEN200221C000120002020-01-17 11:21AM EST12.000.500.500.65-0.15-23.08%8715178.71%
TEN200221C000130002020-01-17 3:59PM EST13.000.320.250.40+0.02+6.67%3763276.95%
TEN200221C000140002020-01-17 11:42AM EST14.000.250.150.300.00-5912082.03%
TEN200221C000150002020-01-08 3:25PM EST15.000.250.050.200.00-33035680.86%
TEN200221C000160002020-01-13 9:31AM EST16.000.100.000.150.00-23282.03%
TEN200221C000170002020-01-17 10:48AM EST17.000.050.050.100.00-12891.41%
TEN200221C000180002020-01-06 12:10PM EST18.000.200.000.100.00-51192.58%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN200221P000070002020-01-13 9:54AM EST7.000.200.000.200.00--27103.52%
TEN200221P000080002020-01-15 2:19PM EST8.000.250.150.300.00-6098.83%
TEN200221P000090002020-01-17 1:20PM EST9.000.320.350.45-0.03-8.57%8035790.23%
TEN200221P000100002020-01-17 1:45PM EST10.000.590.550.70-0.06-9.23%5830177.93%
TEN200221P000110002020-01-17 1:59PM EST11.001.071.101.15-0.13-10.83%7918077.93%
TEN200221P000120002020-01-17 11:47AM EST12.001.901.651.95+0.10+5.56%3026680.08%
TEN200221P000130002020-01-17 12:11PM EST13.002.502.402.60-0.82-24.70%30073.44%
TEN200221P000140002020-01-16 2:59PM EST14.003.403.303.500.00-1508377.73%
TEN200221P000150002020-01-17 11:41AM EST15.004.354.204.40+0.23+5.58%-2174.61%