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

Quote for TKR (TIMKEN CO)

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

 LAST

85.69 
 TIMKEN CO       CHANGE

0.19 
 HIGH 86.87   LOW 84.95   DIVIDEND DATE 2017-08-18 
 OPEN 85.63   CLOSE 85.50   DIVIDEND AMOUNT 0.27 
 BID 0.00   ASK 0.00   YIELD 2.49 
 VOLUME 493,461   SPLIT DATE     DATE/TIME: 2024-04-22 
 OPTION VOLUME 204   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from April 1, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TKR  87.85    TKR  Apr 19 '24  80.00  8.33  0.48  0.55%    0.38  0
 TKR  87.85    TKR  May 17 '24  85.00  5.40  2.55  2.90%    0.31  1
 TKR  87.85    TKR  Jun 21 '24  85.00  6.43  3.58  4.08%    0.29  2
 TKR  87.85    TKR  May 17 '24  90.00  2.62  2.62  2.99%    0.28  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TKR  Apr 19 '24  80.00   C  8.33    TKR  Apr 19 '24  80.00   P  0.15    8.48  7.85
 TKR  May 17 '24  85.00   C  5.40    TKR  May 17 '24  85.00   P  2.08    7.48  2.85
 TKR  Jun 21 '24  85.00   C  6.43    TKR  Jun 21 '24  85.00   P  2.75    9.18  2.85
 TKR  May 17 '24  95.00   C  1.07    TKR  May 17 '24  95.00   P  8.10    9.17  7.15
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TKR  May 17 '24  95.00   P  8.10    TKR  May 17 '24  90.00   P  4.30    3.80  5.00
 TKR  Sep 20 '24  95.00   P  10.10    TKR  Sep 20 '24  90.00   P  6.60    3.50  5.00
 TKR  Sep 20 '24  95.00   P  10.10    TKR  Sep 20 '24  85.00   P  4.40    5.70  10.00
 TKR  May 17 '24  95.00   P  8.10    TKR  May 17 '24  85.00   P  2.08    6.02  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TKR  Apr 19 '24  80.00   C  8.33    TKR  Apr 19 '24  90.00   C  0.85    7.48  10.00
 TKR  Apr 19 '24  75.00   C  12.90    TKR  Apr 19 '24  90.00   C  0.85    12.05  15.00
 TKR  Apr 19 '24  80.00   C  8.33    TKR  Apr 19 '24  85.00   C  3.80    4.53  5.00
 TKR  Apr 19 '24  75.00   C  12.90    TKR  Apr 19 '24  85.00   C  3.80    9.10  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TKR  Apr 19 '24  100.00   C  0.17    TKR  Apr 19 '24  85.00   C  3.80    -3.63  15.00
 TKR  Jun 21 '24  85.00   C  6.43    TKR  Jun 21 '24  80.00   C  8.97    -2.54  5.00
 TKR  Jun 21 '24  90.00   C  3.60    TKR  Jun 21 '24  80.00   C  8.97    -5.37  10.00
 TKR  Jun 21 '24  100.00   C  0.88    TKR  Jun 21 '24  80.00   C  8.97    -8.10  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TKR  Apr 19 '24  80.00   P  0.15    TKR  Apr 19 '24  85.00   P  0.62    -0.47  5.00
 TKR  Jun 21 '24  75.00   P  0.80    TKR  Jun 21 '24  85.00   P  2.75    -1.95  10.00
 TKR  May 17 '24  80.00   P  0.95    TKR  May 17 '24  90.00   P  4.30    -3.35  10.00
 TKR  Sep 20 '24  75.00   P  1.85    TKR  Sep 20 '24  90.00   P  6.60    -4.75  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TKR  Apr 19 '24  80.00   C  8.33    TKR  Jun 21 '24  80.00   C  8.97    -0.64  2
 TKR  Apr 19 '24  80.00   C  8.33    TKR  Sep 20 '24  80.00   C  11.70    -3.37  5
 TKR  May 17 '24  85.00   C  5.40    TKR  Sep 20 '24  85.00   C  8.60    -3.20  4
 TKR  May 17 '24  95.00   C  1.07    TKR  Jun 21 '24  95.00   C  1.71    -0.64  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TKR  May 17 '24  80.00   P  0.95    TKR  Jun 21 '24  80.00   P  1.45    -0.50  1
 TKR  May 17 '24  85.00   P  2.08    TKR  Jun 21 '24  85.00   P  2.75    -0.67  1
 TKR  May 17 '24  85.00   P  2.08    TKR  Sep 20 '24  85.00   P  4.40    -2.33  4
 TKR  Apr 19 '24  80.00   P  0.15    TKR  Jun 21 '24  80.00   P  1.45    -1.30  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.