Advertisement
Advertisement
U.S. Markets open in 1 hr 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tattooed Chef, Inc. (TTCF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.68-0.55 (-4.50%)
At close: 04:00PM EST
11.68 0.00 (0.00%)
Pre-Market: 08:00AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTCF220128C000100002021-12-31 3:53PM EST10.005.494.005.500.00-101,765.63%
TTCF220128C000110002022-01-03 10:53AM EST11.004.273.403.700.00-111,380.47%
TTCF220128C000130002021-12-13 12:04AM EST13.003.200.902.150.00-11829.69%
TTCF220128C000135002021-12-29 12:04PM EST13.502.301.101.450.00--1789.84%
TTCF220128C000145002022-01-03 9:38AM EST14.501.450.650.800.00-11661.72%
TTCF220128C000150002021-12-29 3:44PM EST15.001.000.450.600.00-14612.50%
TTCF220128C000155002022-01-04 10:03AM EST15.500.700.250.450.00-333560.94%
TTCF220128C000160002022-01-05 3:36PM EST16.000.330.200.55-0.22-40.00%1334612.50%
TTCF220128C000165002022-01-04 10:47AM EST16.500.350.150.300.00-126551.56%
TTCF220128C000170002022-01-05 9:55AM EST17.000.300.100.250.00-146543.75%
TTCF220128C000175002022-01-05 3:49PM EST17.500.120.100.15-0.08-40.00%8114528.13%
TTCF220128C000180002022-01-04 3:13PM EST18.000.170.050.200.00-461554.69%
TTCF220128C000185002022-01-05 9:30AM EST18.500.100.050.15-0.05-33.33%299553.13%
TTCF220128C000190002022-01-05 12:03PM EST19.000.090.000.20-0.01-10.00%852575.00%
TTCF220128C000195002021-12-31 12:36PM EST19.500.150.050.150.00-112598.44%
TTCF220128C000200002022-01-05 2:53PM EST20.000.060.000.00-0.02-25.00%12250.00%
TTCF220128C000205002021-12-27 10:20AM EST20.500.200.004.700.00-2181,808.59%
TTCF220128C000210002022-01-03 9:39AM EST21.000.050.003.900.00-5151,671.09%
TTCF220128C000220002022-01-05 1:10PM EST22.000.050.000.10-0.04-44.44%163618.75%
TTCF220128C000230002021-12-21 12:48PM EST23.000.100.001.550.00-7101,233.59%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTCF220128P000110002021-12-13 12:04AM EST11.000.160.050.350.00--1195.31%
TTCF220128P000115002021-12-16 12:54PM EST11.500.110.050.000.00-1012.50%
TTCF220128P000120002021-12-13 12:04AM EST12.000.260.100.000.00--200.00%
TTCF220128P000125002022-01-05 3:51PM EST12.500.200.150.25+0.07+53.85%120.00%
TTCF220128P000130002021-12-27 12:15PM EST13.000.220.250.550.00--10.00%
TTCF220128P000135002022-01-05 3:28PM EST13.500.350.300.55+0.10+40.00%870.00%
TTCF220128P000140002022-01-05 3:58PM EST14.000.560.550.60+0.22+64.71%10260.00%
TTCF220128P000145002022-01-05 3:44PM EST14.500.650.751.25+0.15+30.00%22800.00%
TTCF220128P000150002022-01-05 2:54PM EST15.000.900.951.20+0.25+38.46%8950.00%
TTCF220128P000155002022-01-04 2:38PM EST15.500.900.901.550.00-6930.00%
TTCF220128P000160002022-01-05 2:53PM EST16.001.591.802.05+0.44+38.26%10450.00%
TTCF220128P000165002022-01-05 3:27PM EST16.502.101.652.40+0.40+23.53%1250.00%
TTCF220128P000170002021-12-30 11:14AM EST17.001.652.652.900.00-1220.00%
TTCF220128P000175002021-12-30 1:20PM EST17.502.153.103.400.00-250.00%
TTCF220128P000180002021-12-15 11:48AM EST18.003.133.603.900.00--20.00%
TTCF220128P000185002021-12-16 3:38PM EST18.502.944.104.300.00--20.00%
TTCF220128P000190002021-12-28 10:50AM EST19.003.533.505.000.00-8150.00%
TTCF220128P000195002021-12-15 10:27AM EST19.504.504.805.300.00-130.00%
TTCF220128P000200002022-01-05 10:16AM EST20.004.704.406.00+0.20+4.44%1320.00%
TTCF220128P000210002022-01-03 10:53AM EST21.005.965.007.600.00-110.00%
TTCF220128P000230002021-12-17 10:01AM EST23.007.166.409.500.00-120.00%
Advertisement
Advertisement