NasdaqGS - Delayed Quote USD
Talen Energy Corporation (TLN)
At close: November 21 at 4:00 PM EST
After hours: 7:57 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLN241220C00100000 | 11/4/2024 3:41 PM | 100 | 70.30 | 118.00 | 122.90 | 0.00 | 0.00% | 1 | 1 | 142.87% |
| TLN241220C00120000 | 11/4/2024 2:50 PM | 120 | 46.46 | 98.00 | 102.90 | 0.00 | 0.00% | 1 | 1 | 112.79% |
| TLN241220C00125000 | 11/5/2024 5:03 PM | 125 | 64.30 | 93.00 | 97.90 | 0.00 | 0.00% | 2 | 5 | 106.06% |
| TLN241220C00130000 | 10/14/2024 1:37 PM | 130 | 36.00 | 70.40 | 74.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| TLN241220C00145000 | 10/23/2024 1:34 PM | 145 | 42.00 | 73.00 | 77.90 | 0.00 | 0.00% | 8 | 2 | 81.35% |
| TLN241220C00150000 | 11/12/2024 4:42 PM | 150 | 57.70 | 68.00 | 72.90 | 0.00 | 0.00% | 2 | 7 | 75.64% |
| TLN241220C00155000 | 11/12/2024 7:20 PM | 155 | 54.44 | 64.00 | 67.20 | 0.00 | 0.00% | 3 | 7 | 73.34% |
| TLN241220C00160000 | 11/21/2024 8:41 PM | 160 | 61.60 | 59.20 | 62.30 | 13.00 | 26.75% | 2 | 9 | 70.41% |
| TLN241220C00165000 | 11/14/2024 5:47 PM | 165 | 45.30 | 53.50 | 57.50 | 0.00 | 0.00% | 1 | 18 | 60.35% |
| TLN241220C00170000 | 11/14/2024 8:48 PM | 170 | 33.71 | 49.90 | 52.10 | 0.00 | 0.00% | 2 | 22 | 62.77% |
| TLN241220C00175000 | 11/19/2024 7:15 PM | 175 | 47.00 | 45.00 | 47.40 | 5.00 | 11.90% | 1 | 34 | 59.50% |
| TLN241220C00180000 | 11/21/2024 7:11 PM | 180 | 43.10 | 40.60 | 42.70 | 7.10 | 19.72% | 6 | 148 | 58.25% |
| TLN241220C00185000 | 11/21/2024 3:16 PM | 185 | 31.68 | 35.30 | 38.20 | 10.08 | 46.67% | 1 | 711 | 53.13% |
| TLN241220C00190000 | 11/21/2024 5:58 PM | 190 | 31.33 | 31.60 | 33.40 | 4.03 | 14.76% | 10 | 187 | 52.72% |
| TLN241220C00195000 | 11/21/2024 6:12 PM | 195 | 30.00 | 27.90 | 30.70 | 1.80 | 6.38% | 3 | 646 | 57.20% |
| TLN241220C00200000 | 11/21/2024 8:04 PM | 200 | 25.57 | 24.00 | 25.80 | 4.97 | 24.13% | 1 | 1,532 | 53.13% |
| TLN241220C00210000 | 11/21/2024 8:39 PM | 210 | 18.60 | 17.50 | 19.20 | 8.05 | 76.30% | 374 | 733 | 53.02% |
| TLN241220C00220000 | 11/21/2024 6:43 PM | 220 | 13.65 | 12.30 | 13.30 | 6.85 | 100.74% | 170 | 657 | 52.01% |
| TLN241220C00230000 | 11/21/2024 8:19 PM | 230 | 9.70 | 8.30 | 9.60 | 5.40 | 125.58% | 1,061 | 2,146 | 53.04% |
| TLN241220C00240000 | 11/21/2024 8:34 PM | 240 | 6.43 | 5.50 | 6.50 | 4.08 | 173.62% | 15 | 333 | 53.39% |
| TLN241220C00250000 | 11/21/2024 8:22 PM | 250 | 4.35 | 3.60 | 4.50 | 2.40 | 123.08% | 82 | 254 | 54.45% |
| TLN241220C00260000 | 11/21/2024 8:39 PM | 260 | 2.70 | 2.65 | 3.00 | 1.25 | 86.21% | 154 | 55 | 56.24% |
| TLN241220C00270000 | 11/21/2024 8:15 PM | 270 | 1.90 | 1.60 | 2.00 | 0.60 | 46.15% | 26 | 99 | 56.47% |
| TLN241220C00280000 | 11/18/2024 4:26 PM | 280 | 0.49 | 1.05 | 1.55 | 0.00 | 0.00% | 2 | 9 | 58.57% |
| TLN241220C00290000 | 11/19/2024 7:20 PM | 290 | 0.45 | 0.35 | 1.50 | 0.00 | 0.00% | 1 | 5 | 60.23% |
| TLN241220C00300000 | 11/15/2024 2:31 PM | 300 | 0.05 | 0.20 | 1.95 | 0.00 | 0.00% | - | 10 | 67.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLN241220P00105000 | 10/11/2024 6:32 PM | 105 | 1.00 | 0.00 | 1.65 | 0.00 | 0.00% | - | 0 | 144.09% |
| TLN241220P00110000 | 11/20/2024 5:18 PM | 110 | 0.55 | 0.05 | 1.35 | 0.00 | 0.00% | 10 | 11 | 132.13% |
| TLN241220P00115000 | 10/11/2024 3:50 PM | 115 | 2.10 | 0.05 | 1.65 | 0.00 | 0.00% | - | 0 | 128.96% |
| TLN241220P00120000 | 10/8/2024 1:30 PM | 120 | 1.45 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 2 | 130.96% |
| TLN241220P00125000 | 11/6/2024 2:59 PM | 125 | 0.71 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 405 | 111.04% |
| TLN241220P00130000 | 11/20/2024 3:26 PM | 130 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 132 | 93 | 102.93% |
| TLN241220P00135000 | 11/4/2024 2:43 PM | 135 | 4.00 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 6 | 91.55% |
| TLN241220P00140000 | 11/20/2024 3:25 PM | 140 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 250 | 207 | 80.66% |
| TLN241220P00145000 | 11/7/2024 4:54 PM | 145 | 0.95 | 0.00 | 2.10 | 0.00 | 0.00% | 2 | 17 | 91.89% |
| TLN241220P00150000 | 11/8/2024 6:39 PM | 150 | 1.53 | 0.00 | 1.95 | 0.00 | 0.00% | 3 | 24 | 84.30% |
| TLN241220P00155000 | 11/15/2024 4:02 PM | 155 | 0.90 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 13 | 72.63% |
| TLN241220P00160000 | 11/19/2024 4:51 PM | 160 | 0.79 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 377 | 68.95% |
| TLN241220P00165000 | 11/18/2024 7:01 PM | 165 | 0.64 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 1,028 | 62.94% |
| TLN241220P00170000 | 11/21/2024 4:34 PM | 170 | 0.50 | 0.15 | 0.95 | -0.26 | -34.21% | 1 | 537 | 54.00% |
| TLN241220P00175000 | 11/21/2024 4:31 PM | 175 | 0.65 | 0.30 | 1.00 | -1.00 | -60.61% | 9 | 406 | 50.64% |
| TLN241220P00180000 | 11/21/2024 6:18 PM | 180 | 1.13 | 0.80 | 1.35 | -0.47 | -29.38% | 2 | 210 | 51.12% |
| TLN241220P00185000 | 11/20/2024 7:41 PM | 185 | 2.95 | 1.30 | 1.85 | 0.00 | 0.00% | 258 | 233 | 50.61% |
| TLN241220P00190000 | 11/21/2024 4:25 PM | 190 | 2.30 | 1.95 | 2.55 | -2.20 | -48.89% | 5 | 192 | 50.12% |
| TLN241220P00195000 | 11/21/2024 4:32 PM | 195 | 3.20 | 2.90 | 3.40 | -3.20 | -50.00% | 100 | 524 | 51.28% |
| TLN241220P00200000 | 11/21/2024 7:55 PM | 200 | 4.42 | 4.10 | 5.20 | -3.18 | -41.84% | 2 | 220 | 51.25% |
| TLN241220P00210000 | 11/21/2024 7:55 PM | 210 | 7.75 | 7.50 | 9.20 | -5.17 | -40.02% | 9 | 29 | 52.55% |
| TLN241220P00220000 | 11/21/2024 8:36 PM | 220 | 11.60 | 12.20 | 14.00 | -7.40 | -38.95% | 5 | 16 | 52.80% |
| TLN241220P00230000 | 11/21/2024 7:49 PM | 230 | 17.93 | 17.50 | 20.20 | -9.07 | -33.59% | 22 | 10 | 52.17% |
| TLN241220P00270000 | 11/7/2024 2:30 PM | 270 | 72.50 | 49.70 | 52.70 | 0.00 | 0.00% | 1 | 0 | 62.60% |
Related Tickers
VST Vistra Corp.
166.61
+7.75%
NRG NRG Energy, Inc.
96.89
+2.51%
PAM Pampa Energía S.A.
82.28
+0.48%
KEN Kenon Holdings Ltd.
28.26
-2.55%
TAC TransAlta Corporation
10.92
+6.23%
CPX.TO Capital Power Corporation
60.59
+2.31%
ADANIPOWER.NS Adani Power Limited
476.15
-9.15%
TA.TO TransAlta Corporation
15.22
+5.92%
TATAPOWER.NS The Tata Power Company Limited
408.05
-0.01%
CNA.L Centrica plc
123.00
+2.16%