NYSE - Delayed Quote • USD
Tecnoglass Inc. (TGLS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGLS240517C00025000 | 2/21/2024 3:27 PM | 25 | 18.64 | 26.20 | 29.50 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| TGLS240517C00030000 | 3/21/2024 5:46 PM | 30 | 22.00 | 24.00 | 27.50 | 0.00 | 0.00% | 2 | 26 | 142.97% |
| TGLS240517C00035000 | 3/25/2024 6:17 PM | 35 | 18.65 | 20.10 | 23.50 | 0.00 | 0.00% | 10 | 22 | 175.00% |
| TGLS240517C00040000 | 4/10/2024 4:55 PM | 40 | 18.45 | 14.40 | 16.40 | 0.00 | 0.00% | 1 | 73 | 119.92% |
| TGLS240517C00045000 | 4/25/2024 7:44 PM | 45 | 10.67 | 9.70 | 13.50 | 0.00 | 0.00% | 1 | 183 | 93.70% |
| TGLS240517C00050000 | 4/26/2024 2:52 PM | 50 | 7.00 | 5.90 | 9.00 | 0.70 | 11.11% | 4 | 216 | 81.20% |
| TGLS240517C00055000 | 4/26/2024 6:54 PM | 55 | 3.50 | 3.00 | 3.50 | 0.20 | 6.06% | 10 | 118 | 56.13% |
| TGLS240517C00060000 | 4/26/2024 7:57 PM | 60 | 1.39 | 1.35 | 1.55 | -0.15 | -9.74% | 7 | 97 | 57.86% |
| TGLS240517C00065000 | 4/26/2024 6:23 PM | 65 | 0.55 | 0.25 | 0.70 | 0.02 | 3.77% | 1 | 70 | 55.76% |
| TGLS240517C00070000 | 4/25/2024 4:51 PM | 70 | 0.19 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 20 | 62.60% |
| TGLS240517C00075000 | 4/11/2024 2:37 PM | 75 | 0.45 | 0.10 | 2.05 | 0.00 | 0.00% | - | 1 | 109.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGLS240517P00015000 | 2/12/2024 2:30 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| TGLS240517P00017500 | 2/8/2024 5:54 PM | 17.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 34 | 40 | 206.25% |
| TGLS240517P00020000 | 3/18/2024 1:30 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 50.00% |
| TGLS240517P00022500 | 2/14/2024 8:55 PM | 22.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 41 | 226.76% |
| TGLS240517P00025000 | 3/22/2024 1:46 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 59 | 134.38% |
| TGLS240517P00030000 | 4/19/2024 1:46 PM | 30 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 46 | 272.66% |
| TGLS240517P00035000 | 4/12/2024 4:08 PM | 35 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 220.22% |
| TGLS240517P00040000 | 4/12/2024 2:59 PM | 40 | 0.40 | 0.00 | 1.75 | 0.00 | 0.00% | 5 | 85 | 121.00% |
| TGLS240517P00045000 | 4/22/2024 3:57 PM | 45 | 0.48 | 0.15 | 2.80 | 0.00 | 0.00% | 1 | 36 | 106.84% |
| TGLS240517P00050000 | 4/26/2024 3:04 PM | 50 | 0.75 | 0.80 | 1.00 | -0.25 | -25.00% | 1 | 110 | 56.69% |
| TGLS240517P00055000 | 4/26/2024 5:30 PM | 55 | 2.50 | 2.50 | 2.75 | -0.10 | -3.85% | 1 | 26 | 54.71% |
| TGLS240517P00060000 | 4/15/2024 2:13 PM | 60 | 4.10 | 4.60 | 5.90 | 0.00 | 0.00% | 2 | 3 | 57.86% |
| TGLS240517P00065000 | 4/19/2024 3:01 PM | 65 | 9.50 | 8.70 | 12.00 | 0.00 | 0.00% | 1 | 0 | 68.75% |
Related Tickers
USLM United States Lime & Minerals, Inc.
307.44
+2.06%
BCC Boise Cascade Company
139.42
+0.69%
CRH CRH plc
78.55
+1.75%
VMC Vulcan Materials Company
261.24
+1.04%
EXP Eagle Materials Inc.
256.70
+1.09%
KNF Knife River Corporation
78.25
+0.81%
SUM Summit Materials, Inc.
40.00
+1.60%
MLM Martin Marietta Materials, Inc.
604.99
+1.33%
CX CEMEX, S.A.B. de C.V.
8.27
+1.10%
LOMA Loma Negra Compañía Industrial Argentina Sociedad Anónima
7.19
+0.28%