TPZ – Topaz Energy Corp.
Last update: May 13, 2024 at 6:35 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 22.280
- Ask price: 22.880
- 30-day historical volatility: 14.56%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 751
Volume: 0
|
Open interest: 517
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 6.45 | 0 | 5 | 0 | 16.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 5.95 | 0 | 0 | 0 | 16.50 | 0 | 0 | 0.28 | 0 | 50 | 0 |
May 17, 2024 | 0 | 0 | 5.45 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 4.95 | 0 | 0 | 0 | 17.50 | 0 | 0 | 0.28 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 4.45 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.07 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 3.95 | 0 | 0 | 0 | 18.50 | 0 | 0 | 0.09 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 3.45 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.09 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 2.95 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.09 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.10 | 0 | 35 | 0 |
May 17, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.50 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.00 | 0 | 1 | 0 | 21.50 | 0 | 0 | 0.14 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.65 | 0 | 30 | 0 | 22.00 | 0 | 0 | 0.23 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 0.28 | 0 | 16 | 0 | 22.50 | 0 | 0 | 0.41 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.13 | 0 | 35 | 0 | 23.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 24.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.08 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 8.50 | 0 | 0 | 0 | 14.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.55 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.05 | 0 | 0 | 0 | 16.50 | 0 | 0 | 0.09 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.11 | 0 | 15 | 0 |
June 21, 2024 | 0 | 0 | 5.05 | 0 | 0 | 0 | 17.50 | 0 | 0 | 0.11 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.13 | 0 | 15 | 0 |
June 21, 2024 | 0 | 0 | 4.05 | 0 | 0 | 0 | 18.50 | 0 | 0 | 0.08 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.55 | 0 | 1 | 0 | 19.00 | 0 | 0 | 0.09 | 0 | 25 | 0 |
June 21, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.11 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.55 | 0 | 47 | 0 | 20.00 | 0 | 0 | 0.14 | 0 | 27 | 0 |
June 21, 2024 | 0 | 0 | 2.10 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.17 | 0 | 18 | 0 |
June 21, 2024 | 0 | 0 | 1.60 | 0 | 20 | 0 | 21.00 | 0 | 0 | 0.24 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.36 | 0 | 14 | 0 |
June 21, 2024 | 0 | 0 | 0.80 | 0 | 20 | 0 | 22.00 | 0 | 0 | 0.55 | 0 | 5 | 0 |
June 21, 2024 | 0.15 | 0 | 0.50 | 0 | 22 | 0 | 22.50 | 0 | 0 | 0.75 | 0 | 200 | 0 |
June 21, 2024 | 0.05 | 0 | 0.32 | 0 | 30 | 0 | 23.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.21 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.27 | 0.11 | 0 | 15 | 0 | 24.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.10 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 25.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 6.55 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.05 | 0 | 0 | 0 | 17.50 | 0 | 0 | 0.13 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.14 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.05 | 0 | 0 | 0 | 18.50 | 0 | 0 | 0.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.55 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.17 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.60 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.10 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.30 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.70 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.25 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.60 | 0 | 185 | 0 | 22.50 | 0 | 0 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.41 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.28 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.18 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.12 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.18 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.55 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.60 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.17 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.05 | 0 | 0 | 0 | 17.50 | 0 | 0 | 0.17 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.19 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 18.50 | 0 | 0 | 0.21 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.27 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.65 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.31 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.20 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.75 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.45 | 0 | 1 | 0 | 21.50 | 0 | 0 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.05 | 0 | 15 | 0 | 22.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.85 | 0 | 20 | 0 | 22.50 | 0 | 0 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.50 | 0 | 27 | 0 | 23.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.41 | 0 | 5 | 0 | 23.50 | 0 | 0 | 1.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.29 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.21 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.13 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 8.60 | 0 | 0 | 0 | 14.00 | 0 | 0 | 0.16 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.60 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0.18 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.65 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.21 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 4.65 | 0 | 1 | 0 | 18.00 | 0 | 0 | 0.26 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 3.70 | 0 | 20 | 0 | 19.00 | 0 | 0 | 0.31 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 2.85 | 0 | 40 | 0 | 20.00 | 0 | 0 | 0.44 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 2.30 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.90 | 0 | 11 | 0 | 21.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.55 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.25 | 0 | 31 | 0 | 22.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.95 | 0 | 10 | 0 | 22.50 | 0 | 0 | 1.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.70 | 0 | 27 | 0 | 23.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.40 | 0 | 15 | 0 | 24.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.31 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 25.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.15 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.85 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.35 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.30 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.00 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.47 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.37 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.18 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 8.85 | 0 | 0 | 0 | 14.00 | 0 | 0 | 0.24 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 6.80 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0.29 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 5.80 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.90 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.90 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.95 | 0 | 21 | 0 | 20.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.20 | 0 | 20 | 0 | 21.00 | 0 | 0 | 1.00 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 1.55 | 0 | 20 | 0 | 22.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.05 | 0 | 15 | 0 | 23.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.65 | 0 | 17 | 0 | 24.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.45 | 0 | 8 | 0 | 25.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.30 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.22 | 0 | 0 | 0 | 30.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.95 | 0 | 0 | 0 | 18.00 | 0 | 0.70 | 0.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.10 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.20 | 0 | 0 | 0 | 20.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.55 | 0 | 0 | 0 | 21.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.00 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.50 | 0 | 0 | 0 | 23.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.15 | 0 | 0 | 0 | 24.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.85 | 0 | 0 | 0 | 25.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.65 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.33 | 0 | 0 | 0 | 30.00 | 0 | 0 | 8.20 | 0 | 0 | 0 |