TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN200417C000010002020-03-20 5:40PM EDT1.002.752.354.200.00-101,568.75%
TEN200417C000030002020-03-25 2:36PM EDT3.001.301.152.15-0.20-13.33%1043245.31%
TEN200417C000040002020-03-26 11:11AM EDT4.000.650.551.25-0.17-20.73%1118187.50%
TEN200417C000050002020-03-27 2:58PM EDT5.000.430.200.80+0.11+34.38%60176183.20%
TEN200417C000060002020-03-27 2:56PM EDT6.000.230.050.45+0.08+53.33%1231175.00%
TEN200417C000070002020-03-26 3:03PM EDT7.000.150.000.200.00-517161.72%
TEN200417C000080002020-03-13 3:16PM EDT8.000.350.100.550.00-53211272.66%
TEN200417C000090002020-03-19 10:14AM EDT9.000.050.000.150.00-61,119201.56%
TEN200417C000100002020-03-04 10:50AM EDT10.000.050.100.300.00-142,011280.47%
TEN200417C000110002020-03-04 4:47PM EDT11.000.050.000.100.00-2818221.88%
TEN200417C000120002020-03-24 1:52PM EDT12.000.100.000.400.00-3261317.97%
TEN200417C000130002020-03-24 1:52PM EDT13.000.130.000.200.00-3271285.16%
TEN200417C000140002020-03-10 2:37PM EDT14.000.100.000.500.00-30278367.97%
TEN200417C000150002020-03-23 1:16PM EDT15.000.050.000.150.00-20189293.75%
TEN200417C000160002020-02-20 1:33PM EDT16.000.150.001.700.00-5111573.44%
TEN200417C000170002020-03-17 2:29PM EDT17.000.050.001.600.00-164572.66%
TEN200417C000180002020-03-16 2:04PM EDT18.000.010.001.650.00-10119590.63%
TEN200417C000190002020-01-13 10:36AM EDT19.000.100.000.000.00-10050.00%
TEN200417C000200002020-03-09 9:30AM EDT20.000.050.001.600.00-589605.08%
TEN200417C000210002019-12-26 12:40PM EDT21.000.300.000.150.00-519350.00%
TEN200417C000220002019-12-12 3:31PM EDT22.000.400.000.650.00-10480.47%
TEN200417C000240002019-10-28 12:08AM EDT24.000.600.050.200.00--1404.69%
TEN200417C000250002020-01-08 1:09PM EDT25.000.050.000.950.00-429553.91%
TEN200417C000260002019-11-08 10:36AM EDT26.000.400.050.200.00-90418.75%
TEN200417C000280002020-02-28 3:36PM EDT28.000.140.001.650.00-3231675.00%
TEN200417C000290002019-11-01 10:17AM EDT29.000.150.000.000.00-22100.00%
TEN200417C000300002019-11-18 10:30AM EDT30.000.100.000.200.00-520424.22%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEN200417P000020002020-03-20 1:11PM EDT2.000.250.000.200.00-112273.44%
TEN200417P000030002020-03-27 10:40AM EDT3.000.200.100.35-0.03-13.04%6564207.81%
TEN200417P000040002020-03-27 1:18PM EDT4.000.550.501.05+0.05+10.00%1050242.58%
TEN200417P000050002020-03-24 3:18PM EDT5.001.401.001.350.00-660184.38%
TEN200417P000060002020-03-24 1:52PM EDT6.002.151.602.200.00-4111169.14%
TEN200417P000070002020-03-23 2:43PM EDT7.003.002.603.100.00-13649192.97%
TEN200417P000080002020-03-09 3:47PM EDT8.005.103.404.200.00-10237204.69%
TEN200417P000090002020-03-23 12:00PM EDT9.006.104.505.500.00-16124301.95%
TEN200417P000100002020-03-20 12:32PM EDT10.006.005.406.400.00-7186291.80%
TEN200417P000110002020-03-25 2:39PM EDT11.006.806.407.700.00-20378362.50%
TEN200417P000120002020-02-25 3:30PM EDT12.004.707.208.700.00-30348.05%
TEN200417P000130002020-03-09 10:01AM EDT13.008.008.409.200.00-179301.56%
TEN200417P000140002020-03-04 10:54AM EDT14.006.709.2010.200.00-2039242.19%
TEN200417P000150002020-03-04 10:53AM EDT15.007.7010.2011.600.00-15023373.44%
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%