NYSE - Delayed Quote • USD
TC Energy Corporation (TRP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:39 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 | 350.39% |
| TRP240517C00025000 | 11/24/2023 3:16 PM | 25 | 12.47 | 12.50 | 17.10 | 0.00 | 0.00% | 20 | 9 | 278.13% |
| TRP240517C00030000 | 4/19/2024 7:51 PM | 30 | 5.90 | 5.40 | 6.50 | 0.00 | 0.00% | 11 | 39 | 70.22% |
| TRP240517C00032500 | 4/18/2024 4:40 PM | 32.5 | 3.20 | 1.85 | 5.90 | 0.00 | 0.00% | 2 | 8 | 114.84% |
| TRP240517C00035000 | 4/25/2024 7:36 PM | 35 | 1.68 | 0.60 | 1.65 | 0.43 | 34.40% | 103 | 310 | 29.10% |
| TRP240517C00037500 | 4/25/2024 5:34 PM | 37.5 | 0.30 | 0.30 | 0.40 | 0.06 | 25.00% | 40 | 635 | 26.17% |
| TRP240517C00040000 | 4/25/2024 5:30 PM | 40 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 16 | 1,386 | 29.69% |
| TRP240517C00042500 | 4/19/2024 1:30 PM | 42.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,352 | 36.91% |
| TRP240517C00045000 | 4/23/2024 5:53 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 293 | 53.32% |
| TRP240517C00050000 | 11/21/2023 4:21 PM | 50 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 5 | 64.84% |
| 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 | 193.85% |
| TRP240517P00025000 | 12/12/2023 3:25 PM | 25 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 67 | 95.31% |
| TRP240517P00027500 | 12/14/2023 6:44 PM | 27.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 52 | 69 | 62.70% |
| TRP240517P00030000 | 4/25/2024 1:44 PM | 30 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 20 | 736 | 92.58% |
| TRP240517P00032500 | 4/24/2024 4:44 PM | 32.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 150 | 34.47% |
| TRP240517P00035000 | 4/24/2024 5:05 PM | 35 | 0.39 | 0.25 | 0.40 | -0.06 | -13.33% | 11 | 727 | 23.98% |
| TRP240517P00037500 | 4/25/2024 6:04 PM | 37.5 | 1.58 | 0.50 | 2.45 | -0.12 | -7.06% | 2 | 921 | 45.80% |
| TRP240517P00040000 | 4/16/2024 6:02 PM | 40 | 4.18 | 1.85 | 5.50 | -0.36 | -7.93% | 1 | 120 | 85.25% |
| TRP240517P00042500 | 4/25/2024 1:55 PM | 42.5 | 7.00 | 6.20 | 6.70 | 0.00 | 0.00% | 1 | 42 | 55.08% |
| TRP240517P00045000 | 10/11/2023 7:02 PM | 45 | 10.22 | 9.30 | 10.10 | 0.00 | 0.00% | 4 | 4 | 92.04% |
Related Tickers
ENB Enbridge Inc.
36.26
+1.68%
PBA Pembina Pipeline Corporation
35.71
+0.62%
OKE ONEOK, Inc.
81.38
+0.53%
WMB The Williams Companies, Inc.
39.45
+0.51%
PPL.TO Pembina Pipeline Corporation
48.78
+0.31%
CQP Cheniere Energy Partners, L.P.
48.42
+0.54%
KMI Kinder Morgan, Inc.
18.80
-0.05%
MPLX MPLX LP
41.88
+0.26%
EPD Enterprise Products Partners L.P.
28.93
-0.41%
ENB.TO Enbridge Inc.
49.52
+1.35%