Stocks Options

LAST PRICE
77.0000
TODAY'S CHANGE (%)
Trending Down-2.2100 (-2.7901%)

Bid / Lots
73.3700/ 1
Ask / Lots
81.0100/ 1
Open / Previous Close
79.2400 / 79.2100
Day Range
Low 76.9900
High 79.4600
52 Week Range
Low 70.1500
High 94.7050
Volume
749,863
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.841

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TKRIn the Money	$35.80In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	TKROut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TKRIn the Money	$30.90In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	TKROut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TKRIn the Money	$25.80In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	TKROut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TKRIn the Money	$21.80In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	TKROut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TKRIn the Money	$15.90In the Money	$19.20In the Money	$26.15In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$60.00	TKROut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TKRIn the Money	$11.70In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	TKROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
TKRIn the Money	$6.30In the Money	$7.90In the Money	$3.77In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$70.00	TKROut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
TKRUnderlying issue's last price	$1.65Underlying issue's last price	$3.10Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	TKRUnderlying issue's last price	$0.45Underlying issue's last price	$0.65Underlying issue's last price	$0.30Underlying issue's last price	$0.05Underlying issue's last price	6Underlying issue's last price	109Underlying issue's last price
TKRNear the Money	$0.25Near the Money	$0.40Near the Money	$0.43Near the Money	$-0.62Near the Money	2Near the Money	245Near the Money	Filter Table By Strike Price of$80.00	TKRIn the Money	$2.95In the Money	$3.90In the Money	$5.80In the Money	$0.00In the Money	---In the Money	196In the Money
TKROut of the Money	---Out of the Money	$2.15Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money	Filter Table By Strike Price of$85.00	TKRIn the Money	$6.00In the Money	$8.70In the Money	$8.80In the Money	$0.00In the Money	---In the Money	39In the Money
TKROut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$90.00	TKRIn the Money	$10.80In the Money	$13.90In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money
TKROut of the Money	---Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$95.00	TKRIn the Money	$15.80In the Money	$18.90In the Money	$15.95In the Money	$0.00In the Money	---In the Money	---In the Money
TKROut of the Money	---Out of the Money	$0.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$100.00	TKRIn the Money	$21.20In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TKROut of the Money	---Out of the Money	$1.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	TKRIn the Money	$25.80In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TKROut of the Money	---Out of the Money	$1.30Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$110.00	TKRIn the Money	$30.80In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TKROut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	TKRIn the Money	$35.80In the Money	$39.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TKROut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	TKRIn the Money	$41.00In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TKROut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	TKRIn the Money	$45.90In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Timken Co
NYSE:TKRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)