Advertisement
Advertisement
U.S. Markets open in 1 hr 29 mins
S&P Futures
4,270.75 -47.00 (-1.09%) Dow Futures
33,655.00 -388.00 (-1.14%) Nasdaq Futures
13,842.00 -144.75 (-1.03%) Russell 2000 Futures
1,896.50 -31.80 (-1.65%) Crude Oil
87.22 +0.61 (+0.70%) Gold
1,786.30 -6.80 (-0.38%)
Tattooed Chef, Inc. (TTCF)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTCF220128C00010000 | 2021-12-31 3:53PM EST | 10.00 | 5.49 | 4.00 | 5.50 | 0.00 | - | 1 | 0 | 1,765.63% |
| TTCF220128C00011000 | 2022-01-03 10:53AM EST | 11.00 | 4.27 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 1,380.47% |
| TTCF220128C00013000 | 2021-12-13 12:04AM EST | 13.00 | 3.20 | 0.90 | 2.15 | 0.00 | - | 1 | 1 | 829.69% |
| TTCF220128C00013500 | 2021-12-29 12:04PM EST | 13.50 | 2.30 | 1.10 | 1.45 | 0.00 | - | - | 1 | 789.84% |
| TTCF220128C00014500 | 2022-01-03 9:38AM EST | 14.50 | 1.45 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 661.72% |
| TTCF220128C00015000 | 2021-12-29 3:44PM EST | 15.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 4 | 612.50% |
| TTCF220128C00015500 | 2022-01-04 10:03AM EST | 15.50 | 0.70 | 0.25 | 0.45 | 0.00 | - | 3 | 33 | 560.94% |
| TTCF220128C00016000 | 2022-01-05 3:36PM EST | 16.00 | 0.33 | 0.20 | 0.55 | -0.22 | -40.00% | 13 | 34 | 612.50% |
| TTCF220128C00016500 | 2022-01-04 10:47AM EST | 16.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 26 | 551.56% |
| TTCF220128C00017000 | 2022-01-05 9:55AM EST | 17.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 46 | 543.75% |
| TTCF220128C00017500 | 2022-01-05 3:49PM EST | 17.50 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 8 | 114 | 528.13% |
| TTCF220128C00018000 | 2022-01-04 3:13PM EST | 18.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 4 | 61 | 554.69% |
| TTCF220128C00018500 | 2022-01-05 9:30AM EST | 18.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 99 | 553.13% |
| TTCF220128C00019000 | 2022-01-05 12:03PM EST | 19.00 | 0.09 | 0.00 | 0.20 | -0.01 | -10.00% | 8 | 52 | 575.00% |
| TTCF220128C00019500 | 2021-12-31 12:36PM EST | 19.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 598.44% |
| TTCF220128C00020000 | 2022-01-05 2:53PM EST | 20.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 1 | 22 | 50.00% |
| TTCF220128C00020500 | 2021-12-27 10:20AM EST | 20.50 | 0.20 | 0.00 | 4.70 | 0.00 | - | 2 | 18 | 1,808.59% |
| TTCF220128C00021000 | 2022-01-03 9:39AM EST | 21.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 15 | 1,671.09% |
| TTCF220128C00022000 | 2022-01-05 1:10PM EST | 22.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 63 | 618.75% |
| TTCF220128C00023000 | 2021-12-21 12:48PM EST | 23.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 7 | 10 | 1,233.59% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTCF220128P00011000 | 2021-12-13 12:04AM EST | 11.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | - | 1 | 195.31% |
| TTCF220128P00011500 | 2021-12-16 12:54PM EST | 11.50 | 0.11 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTCF220128P00012000 | 2021-12-13 12:04AM EST | 12.00 | 0.26 | 0.10 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TTCF220128P00012500 | 2022-01-05 3:51PM EST | 12.50 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 1 | 2 | 0.00% |
| TTCF220128P00013000 | 2021-12-27 12:15PM EST | 13.00 | 0.22 | 0.25 | 0.55 | 0.00 | - | - | 1 | 0.00% |
| TTCF220128P00013500 | 2022-01-05 3:28PM EST | 13.50 | 0.35 | 0.30 | 0.55 | +0.10 | +40.00% | 8 | 7 | 0.00% |
| TTCF220128P00014000 | 2022-01-05 3:58PM EST | 14.00 | 0.56 | 0.55 | 0.60 | +0.22 | +64.71% | 10 | 26 | 0.00% |
| TTCF220128P00014500 | 2022-01-05 3:44PM EST | 14.50 | 0.65 | 0.75 | 1.25 | +0.15 | +30.00% | 22 | 80 | 0.00% |
| TTCF220128P00015000 | 2022-01-05 2:54PM EST | 15.00 | 0.90 | 0.95 | 1.20 | +0.25 | +38.46% | 8 | 95 | 0.00% |
| TTCF220128P00015500 | 2022-01-04 2:38PM EST | 15.50 | 0.90 | 0.90 | 1.55 | 0.00 | - | 6 | 93 | 0.00% |
| TTCF220128P00016000 | 2022-01-05 2:53PM EST | 16.00 | 1.59 | 1.80 | 2.05 | +0.44 | +38.26% | 10 | 45 | 0.00% |
| TTCF220128P00016500 | 2022-01-05 3:27PM EST | 16.50 | 2.10 | 1.65 | 2.40 | +0.40 | +23.53% | 1 | 25 | 0.00% |
| TTCF220128P00017000 | 2021-12-30 11:14AM EST | 17.00 | 1.65 | 2.65 | 2.90 | 0.00 | - | 1 | 22 | 0.00% |
| TTCF220128P00017500 | 2021-12-30 1:20PM EST | 17.50 | 2.15 | 3.10 | 3.40 | 0.00 | - | 2 | 5 | 0.00% |
| TTCF220128P00018000 | 2021-12-15 11:48AM EST | 18.00 | 3.13 | 3.60 | 3.90 | 0.00 | - | - | 2 | 0.00% |
| TTCF220128P00018500 | 2021-12-16 3:38PM EST | 18.50 | 2.94 | 4.10 | 4.30 | 0.00 | - | - | 2 | 0.00% |
| TTCF220128P00019000 | 2021-12-28 10:50AM EST | 19.00 | 3.53 | 3.50 | 5.00 | 0.00 | - | 8 | 15 | 0.00% |
| TTCF220128P00019500 | 2021-12-15 10:27AM EST | 19.50 | 4.50 | 4.80 | 5.30 | 0.00 | - | 1 | 3 | 0.00% |
| TTCF220128P00020000 | 2022-01-05 10:16AM EST | 20.00 | 4.70 | 4.40 | 6.00 | +0.20 | +4.44% | 1 | 32 | 0.00% |
| TTCF220128P00021000 | 2022-01-03 10:53AM EST | 21.00 | 5.96 | 5.00 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
| TTCF220128P00023000 | 2021-12-17 10:01AM EST | 23.00 | 7.16 | 6.40 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
