NYSE - Delayed Quote • USD
TC Energy Corporation (TRP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517C00020000 | 1/4/2024 2:30 PM | 20 | 19.90 | 17.00 | 21.60 | 0.00 | 0.00% | - | 0 | 358.20% |
| TRP240517C00025000 | 11/24/2023 3:16 PM | 25 | 12.47 | 12.50 | 17.10 | 0.00 | 0.00% | 20 | 9 | 284.38% |
| TRP240517C00030000 | 4/19/2024 7:51 PM | 30 | 5.90 | 4.20 | 8.30 | 0.00 | 0.00% | 11 | 39 | 54.30% |
| TRP240517C00032500 | 4/18/2024 4:40 PM | 32.5 | 3.80 | 1.75 | 5.90 | 0.60 | 18.75% | 1 | 8 | 117.29% |
| TRP240517C00035000 | 4/25/2024 7:36 PM | 35 | 1.68 | 1.40 | 1.60 | 0.00 | 0.00% | 103 | 409 | 27.93% |
| TRP240517C00037500 | 4/26/2024 2:46 PM | 37.5 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 8 | 656 | 24.95% |
| TRP240517C00040000 | 4/26/2024 5:33 PM | 40 | 0.10 | 0.00 | 0.10 | 0.02 | 25.00% | 1 | 1,386 | 30.47% |
| TRP240517C00042500 | 4/19/2024 1:30 PM | 42.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,352 | 37.70% |
| TRP240517C00045000 | 4/23/2024 5:53 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 293 | 54.49% |
| TRP240517C00050000 | 11/21/2023 4:21 PM | 50 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 5 | 66.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRP240517P00022500 | 10/6/2023 2:49 PM | 22.5 | 0.30 | 0.00 | 2.25 | 0.00 | 0.00% | 4 | 4 | 198.44% |
| TRP240517P00025000 | 12/12/2023 3:25 PM | 25 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 67 | 97.66% |
| TRP240517P00027500 | 12/14/2023 6:44 PM | 27.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 52 | 69 | 64.06% |
| TRP240517P00030000 | 4/25/2024 1:45 PM | 30 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 756 | 54.30% |
| TRP240517P00032500 | 4/24/2024 4:44 PM | 32.5 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 15 | 150 | 76.27% |
| TRP240517P00035000 | 4/26/2024 6:47 PM | 35 | 0.28 | 0.25 | 0.30 | -0.11 | -28.21% | 61 | 721 | 21.19% |
| TRP240517P00037500 | 4/25/2024 6:04 PM | 37.5 | 1.58 | 1.55 | 1.65 | 0.00 | 0.00% | 2 | 923 | 21.39% |
| TRP240517P00040000 | 4/25/2024 3:33 PM | 40 | 4.18 | 1.80 | 5.80 | 0.00 | 0.00% | 1 | 120 | 96.73% |
| TRP240517P00042500 | 4/25/2024 1:55 PM | 42.5 | 7.00 | 6.20 | 6.50 | 0.00 | 0.00% | 1 | 42 | 43.16% |
| TRP240517P00045000 | 10/11/2023 7:02 PM | 45 | 10.22 | 9.30 | 10.10 | 0.00 | 0.00% | 4 | 4 | 94.53% |
Related Tickers
ENB Enbridge Inc.
35.82
-1.21%
PBA Pembina Pipeline Corporation
35.82
+0.31%
PPL.TO Pembina Pipeline Corporation
48.96
+0.37%
OKE ONEOK, Inc.
81.06
-0.39%
WMB The Williams Companies, Inc.
39.26
-0.48%
KMI Kinder Morgan, Inc.
18.68
-0.64%
ENB.TO Enbridge Inc.
48.96
-1.13%
MPLX MPLX LP
41.95
+0.17%
CQP Cheniere Energy Partners, L.P.
49.01
+1.22%
LNG Cheniere Energy, Inc.
159.14
-0.14%