TTM - Tata Motors Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM191115C00007000 | 2019-10-25 10:42AM EST | 7.00 | 3.50 | 4.40 | 5.10 | 0.00 | - | 1 | 46 | 306.25% |
| TTM191115C00008000 | 2019-11-01 1:19PM EST | 8.00 | 4.40 | 3.30 | 5.10 | 0.00 | - | 50 | 80 | 499.22% |
| TTM191115C00009000 | 2019-11-01 1:43PM EST | 9.00 | 3.40 | 2.55 | 2.85 | 0.00 | - | 91 | 129 | 245.31% |
| TTM191115C00009500 | 2019-11-08 10:03AM EST | 9.50 | 2.50 | 1.95 | 3.40 | 0.00 | - | 2 | 9 | 332.81% |
| TTM191115C00010000 | 2019-11-13 12:49PM EST | 10.00 | 1.75 | 1.60 | 1.85 | -0.32 | -15.46% | 7 | 401 | 81.25% |
| TTM191115C00010500 | 2019-11-13 10:58AM EST | 10.50 | 1.29 | 0.60 | 1.60 | -0.42 | -24.56% | 2 | 26 | 213.28% |
| TTM191115C00011000 | 2019-11-11 1:17PM EST | 11.00 | 1.03 | 0.60 | 0.85 | 0.00 | - | 3 | 1,245 | 94.53% |
| TTM191115C00012000 | 2019-11-13 10:49AM EST | 12.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 230 | 265 | 49.22% |
| TTM191115C00012500 | 2019-11-13 1:24PM EST | 12.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 687 | 64.84% |
| TTM191115C00013000 | 2019-11-01 8:57AM EST | 13.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 88 | 90.63% |
| TTM191115C00013500 | 2019-10-31 12:06PM EST | 13.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 113.28% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM191115P00007000 | 2019-10-25 2:05PM EST | 7.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 56 | 293.75% |
| TTM191115P00008000 | 2019-10-31 12:40PM EST | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 228.13% |
| TTM191115P00008500 | 2019-10-21 12:03PM EST | 8.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 196.88% |
| TTM191115P00009000 | 2019-10-21 11:58AM EST | 9.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 165.63% |
| TTM191115P00009500 | 2019-10-25 1:37PM EST | 9.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 52 | 52 | 159.38% |
| TTM191115P00010000 | 2019-10-25 2:27PM EST | 10.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 183 | 128.13% |
| TTM191115P00010500 | 2019-10-28 1:40PM EST | 10.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 12 | 23 | 109.38% |
| TTM191115P00011500 | 2019-11-13 12:31PM EST | 11.50 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 6 | 52 | 45.31% |
| TTM191115P00012000 | 2019-11-11 9:32AM EST | 12.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 2 | 373 | 67.19% |
| TTM191115P00012500 | 2019-11-13 10:07AM EST | 12.50 | 0.70 | 0.65 | 0.95 | +0.20 | +40.00% | 1 | 116 | 50.00% |
| TTM191115P00013000 | 2019-10-30 9:28AM EST | 13.00 | 1.10 | 0.80 | 1.75 | 0.00 | - | 1 | 1 | 219.53% |