Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TK (TEEKAY CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TK  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

3.09 

 TEEKAY CORP       CHANGE

-0.01 

 HIGH 3.15   LOW 3.06   DIVIDEND DATE 2017-11-02 
 OPEN 3.08   CLOSE 3.10   DIVIDEND AMOUNT 0.06 
 BID 0.00   ASK 0.00   YIELD 2.74 
 VOLUME 289,672   SPLIT DATE  2004-05-18   DATE/TIME: 2019-06-25 
 OPTION VOLUME  IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.55 
Data used in the screeners below are delayed from June 4, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TK  3.2    TK  Jun 21 '19  2.50  0.72  0.03  0.78%    0.89  0
 TK  3.2    TK  Jul 19 '19  2.50  0.80  0.10  3.12%    0.86  1
 TK  3.2    TK  Oct 18 '19  2.50  0.85  0.15  4.69%    0.58  4
 TK  3.2    TK  Jan 17 '20  2.50  0.95  0.25  7.81%    0.58  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TK  Oct 18 '19  2.50   C  0.85    TK  Oct 18 '19  2.50   P  0.20    1.05  0.70
 TK  Jan 17 '20  2.50   C  0.95    TK  Jan 17 '20  2.50   P  0.30    1.25  0.70
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TK  Oct 18 '19  5.00   P  1.85    TK  Oct 18 '19  2.50   P  0.20    1.65  2.50
 TK  Jan 17 '20  5.00   P  1.85    TK  Jan 17 '20  2.50   P  0.30    1.55  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TK  Jan 17 '20  5.00   C  0.15    TK  Jan 17 '20  2.50   C  0.95    -0.80  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TK  Jun 21 '19  2.50   C  0.72    TK  Jan 17 '20  2.50   C  0.95    -0.22  7
 TK  Jun 21 '19  2.50   C  0.72    TK  Oct 18 '19  2.50   C  0.85    -0.12  4
 TK  Jul 19 '19  2.50   C  0.80    TK  Jan 17 '20  2.50   C  0.95    -0.15  6
 TK  Jul 19 '19  2.50   C  0.80    TK  Oct 18 '19  2.50   C  0.85    -0.05  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TK  Oct 18 '19  2.50   P  0.20    TK  Jan 17 '20  2.50   P  0.30    -0.10  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.