TR - Tootsie Roll Industries, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TR230616C00020000 | 2023-02-22 3:40PM EDT | 20.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TR230616C00035000 | 2023-01-19 11:35AM EDT | 35.00 | 9.55 | 11.60 | 14.50 | 0.00 | - | 3 | 8 | 366.60% |
| TR230616C00040000 | 2023-05-30 11:55AM EDT | 40.00 | 0.74 | 0.10 | 2.25 | 0.00 | - | 2 | 8 | 51.42% |
| TR230616C00045000 | 2023-04-24 12:54PM EDT | 45.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 63.48% |
| TR230616C00050000 | 2023-04-17 10:47AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| TR230616C00055000 | 2023-02-03 3:01PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TR230616C00060000 | 2023-02-09 10:34AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TR230616C00065000 | 2022-12-01 4:34PM EDT | 65.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | - | 2 | 207.91% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TR230616P00022500 | 2022-10-24 11:25AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 181.45% |
| TR230616P00030000 | 2022-12-29 10:56AM EDT | 30.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 17 | 179.30% |
| TR230616P00035000 | 2023-05-03 3:08PM EDT | 35.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 58.69% |
| TR230616P00040000 | 2023-05-18 2:45PM EDT | 40.00 | 2.55 | 0.95 | 2.45 | 0.00 | - | 1 | 5 | 55.03% |
| TR230616P00045000 | 2023-05-02 9:51AM EDT | 45.00 | 6.00 | 5.30 | 7.90 | 0.00 | - | 1 | 0 | 66.80% |
| TR230616P00050000 | 2023-04-26 2:58PM EDT | 50.00 | 8.00 | 10.30 | 13.00 | 0.00 | - | 1 | 0 | 98.93% |
| TR230616P00055000 | 2023-02-03 3:20PM EDT | 55.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TR230616P00060000 | 2023-01-26 1:29PM EDT | 60.00 | 16.20 | 14.40 | 17.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.