Tattooed Chef, Inc. (TTCF)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.28-1.53 (-5.71%)
At close: 4:00PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTCF210219C00007500 | 2021-01-12 11:59AM EST | 7.50 | 19.36 | 18.70 | 19.90 | +2.46 | +14.56% | 3 | 1 | 424.22% |
| TTCF210219C00010000 | 2021-01-12 2:10PM EST | 10.00 | 15.30 | 14.70 | 15.90 | -0.10 | -0.65% | 1 | 8 | 128.13% |
| TTCF210219C00012500 | 2021-01-15 9:30AM EST | 12.50 | 14.40 | 12.30 | 13.50 | +1.60 | +12.50% | 2 | 376 | 131.25% |
| TTCF210219C00015000 | 2021-01-15 3:47PM EST | 15.00 | 10.50 | 10.20 | 10.80 | -1.20 | -10.26% | 38 | 139 | 115.23% |
| TTCF210219C00017500 | 2021-01-14 12:18PM EST | 17.50 | 8.15 | 7.70 | 8.50 | -1.55 | -15.98% | 10 | 87 | 95.80% |
| TTCF210219C00020000 | 2021-01-15 3:32PM EST | 20.00 | 6.10 | 5.80 | 6.20 | -1.40 | -18.67% | 36 | 2,074 | 91.21% |
| TTCF210219C00022500 | 2021-01-15 3:54PM EST | 22.50 | 4.30 | 4.10 | 4.40 | -1.05 | -19.63% | 162 | 913 | 89.45% |
| TTCF210219C00025000 | 2021-01-15 3:59PM EST | 25.00 | 3.00 | 2.90 | 3.10 | -1.00 | -25.00% | 633 | 3,029 | 92.33% |
| TTCF210219C00030000 | 2021-01-15 3:58PM EST | 30.00 | 1.55 | 1.50 | 1.60 | -0.53 | -25.48% | 2,055 | 7,887 | 100.29% |
| TTCF210219C00035000 | 2021-01-15 3:55PM EST | 35.00 | 0.75 | 0.75 | 0.80 | -0.40 | -34.78% | 640 | 2,626 | 103.91% |
| TTCF210219C00040000 | 2021-01-15 3:42PM EST | 40.00 | 0.48 | 0.45 | 0.50 | -0.17 | -26.15% | 561 | 1,317 | 112.11% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTCF210219P00007500 | 2020-12-18 2:40PM EST | 7.50 | 0.23 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 331.45% |
| TTCF210219P00010000 | 2021-01-15 2:24PM EST | 10.00 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 2 | 27 | 154.69% |
| TTCF210219P00012500 | 2021-01-11 2:59PM EST | 12.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 23 | 132.42% |
| TTCF210219P00015000 | 2021-01-15 3:26PM EST | 15.00 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 25 | 352 | 101.95% |
| TTCF210219P00017500 | 2021-01-15 3:32PM EST | 17.50 | 0.30 | 0.25 | 0.40 | +0.02 | +7.14% | 112 | 649 | 96.29% |
| TTCF210219P00020000 | 2021-01-15 3:56PM EST | 20.00 | 0.73 | 0.70 | 0.75 | +0.13 | +21.67% | 206 | 2,488 | 91.41% |
| TTCF210219P00022500 | 2021-01-15 3:57PM EST | 22.50 | 1.50 | 1.45 | 1.55 | +0.20 | +15.38% | 316 | 952 | 90.63% |
| TTCF210219P00025000 | 2021-01-15 3:54PM EST | 25.00 | 2.70 | 2.60 | 2.80 | +0.45 | +20.00% | 221 | 876 | 91.70% |
| TTCF210219P00030000 | 2021-01-15 3:36PM EST | 30.00 | 6.00 | 6.10 | 6.50 | +0.49 | +8.89% | 254 | 402 | 101.32% |
| TTCF210219P00035000 | 2021-01-15 2:26PM EST | 35.00 | 10.30 | 10.30 | 10.90 | +0.12 | +1.18% | 11 | 42 | 108.69% |
| TTCF210219P00040000 | 2021-01-14 1:55PM EST | 40.00 | 14.50 | 14.90 | 16.00 | +0.40 | +2.84% | 2 | 708 | 126.47% |
© 2021 Verizon Media. All rights reserved.
