U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTCF210219C000075002021-01-12 11:59AM EST7.5019.3618.7019.90+2.46+14.56%31424.22%
TTCF210219C000100002021-01-12 2:10PM EST10.0015.3014.7015.90-0.10-0.65%18128.13%
TTCF210219C000125002021-01-15 9:30AM EST12.5014.4012.3013.50+1.60+12.50%2376131.25%
TTCF210219C000150002021-01-15 3:47PM EST15.0010.5010.2010.80-1.20-10.26%38139115.23%
TTCF210219C000175002021-01-14 12:18PM EST17.508.157.708.50-1.55-15.98%108795.80%
TTCF210219C000200002021-01-15 3:32PM EST20.006.105.806.20-1.40-18.67%362,07491.21%
TTCF210219C000225002021-01-15 3:54PM EST22.504.304.104.40-1.05-19.63%16291389.45%
TTCF210219C000250002021-01-15 3:59PM EST25.003.002.903.10-1.00-25.00%6333,02992.33%
TTCF210219C000300002021-01-15 3:58PM EST30.001.551.501.60-0.53-25.48%2,0557,887100.29%
TTCF210219C000350002021-01-15 3:55PM EST35.000.750.750.80-0.40-34.78%6402,626103.91%
TTCF210219C000400002021-01-15 3:42PM EST40.000.480.450.50-0.17-26.15%5611,317112.11%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTCF210219P000075002020-12-18 2:40PM EST7.500.230.001.500.00-55331.45%
TTCF210219P000100002021-01-15 2:24PM EST10.000.030.000.15-0.04-57.14%227154.69%
TTCF210219P000125002021-01-11 2:59PM EST12.500.050.000.250.00-1023132.42%
TTCF210219P000150002021-01-15 3:26PM EST15.000.150.100.15-0.03-16.67%25352101.95%
TTCF210219P000175002021-01-15 3:32PM EST17.500.300.250.40+0.02+7.14%11264996.29%
TTCF210219P000200002021-01-15 3:56PM EST20.000.730.700.75+0.13+21.67%2062,48891.41%
TTCF210219P000225002021-01-15 3:57PM EST22.501.501.451.55+0.20+15.38%31695290.63%
TTCF210219P000250002021-01-15 3:54PM EST25.002.702.602.80+0.45+20.00%22187691.70%
TTCF210219P000300002021-01-15 3:36PM EST30.006.006.106.50+0.49+8.89%254402101.32%
TTCF210219P000350002021-01-15 2:26PM EST35.0010.3010.3010.90+0.12+1.18%1142108.69%
TTCF210219P000400002021-01-14 1:55PM EST40.0014.5014.9016.00+0.40+2.84%2708126.47%