S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
Log in

CVE:TSNTelson Mining Options Chain and Prices

C$0.07
-333,408.93 (-100.00 %)
(As of 04/9/2020 04:00 PM ET)
Add
Compare
Today's Range
C$0.07
Now: C$0.07
C$0.07
50-Day Range
C$0.05
MA: C$0.08
C$0.14
52-Week Range
C$0.04
Now: C$0.07
C$0.40
Volume82,000 shs
Average Volume80,978 shs
Market CapitalizationC$11.13 million
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Telson Mining (CVE:TSN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/9/2020$90.00$0.125Call004.092480.027996
4/9/2020$85.00$0.125Call083.647820.030784
4/9/2020$80.00$0.125Call003.203020.036543
4/9/2020$79.00$0.125Call003.105740.037848
4/9/2020$78.50$0.125Call363.009590.036106
4/9/2020$78.00$0.125Call083.004080.039143
4/9/2020$77.50$0.125Call002.904260.037191
4/9/2020$77.00$0.125Call002.902110.04066
4/9/2020$76.50$0.125Call002.796760.038376
4/9/2020$76.00$0.125Call0372.74216 (+0.691352)0.03901
4/9/2020$75.50$0.125Call002.686980.039675
4/9/2020$75.00$0.125Call002.631230.040375
4/9/2020$74.50$0.000Call000
4/9/2020$74.00$0.125Call0152.517780.041882
4/9/2020$73.50$0.125Call002.460110.042698
4/9/2020$73.00$0.125Call01002.40174 (+0.589396)0.043559
4/9/2020$72.50$0.125Call002.342690.044471
4/9/2020$72.00$0.125Call0172.282920.045439
4/9/2020$71.50$0.125Call052.22241 (+0.53549)0.046466
4/9/2020$71.00$0.125Call022.161140.047561
4/9/2020$70.50$0.125Call002.099070.048729
4/9/2020$70.00$0.025Call0141.56599 (+0.362844)0.015107
4/9/2020$69.50$0.125Call001.97242 (+0.460068)0.05132
4/9/2020$69.00$0.125Call03341.90777 (+0.440496)0.052763
4/9/2020$68.50$0.125Call051.84219 (+0.420607)0.054321
4/9/2020$68.00$0.125Call0191.77564 (+0.400405)0.05601
4/9/2020$67.50$0.125Call021.708060.057846
4/9/2020$67.00$0.100Call02611.566480.051302
4/9/2020$66.50$0.125Call011.569620.062055
4/9/2020$66.00$0.125Call031.49865 (+0.368396)0.064486
4/9/2020$65.50$0.125Call011.426380.067183
4/9/2020$65.00$0.075Call3451.21488 (+0.182647)0.049546
4/9/2020$64.00$0.125Call0151.201030.077456
4/9/2020$63.50$0.125Call0141.12265 (+0.356771)0.081891
4/9/2020$63.00$0.125Call0361.04239 (+0.325029)0.087048
4/9/2020$62.00$0.075Call551 (+35)0.771451 (+0.100747)0.072567
4/9/2020$61.50$0.100Call032 (+9)0.738281 (+0.04375)0.094317
4/9/2020$61.00$0.100Call7137 (+12)0.654613 (-0.262091)0.10582
4/9/2020$60.00$0.125Call71119 (+33)0.503125 (-0.153567)0.157058
4/9/2020$59.00$0.850Call2088 (+45)0.914013 (+0.288814)0.426175
4/9/2020$58.50$0.750Call1155 (+35)0.650638 (+0.088813)0.488777
4/9/2020$58.00$0.950Call21,133 (-6)0.597861 (+0.096987)0.595143
4/9/2020$57.50$1.350Call7135 (+7)0.673854 (+0.046688)0.678269
4/9/2020$57.00$1.600Call0183 (+40)0.558145 (-0.364576)0.802639
4/9/2020$56.50$2.025Call1680.570959 (-0.08997)0.870226
4/9/2020$56.00$3.425Call059 (-6)1.66868 (+0.923619)0.700592
4/9/2020$55.00$3.325Call16001
4/9/2020$54.00$5.350Call029 (-1)2.1869 (+1.36987)0.771277
4/9/2020$53.50$4.850Call02701
4/9/2020$53.00$5.600Call0721.42965 (+0.506081)0.909274
4/9/2020$52.50$5.600Call02701
4/9/2020$51.00$7.500Call0211.56172 (+0.078864)0.955479
4/9/2020$50.00$8.500Call0101.74569 (+0.091032)0.959691
4/9/2020$49.00$9.450Call0181.67843 (-0.014585)0.979498
4/9/2020$48.00$10.400Call04
4/9/2020$47.00$11.450Call0222.01616 (-0.35384)0.982669
4/9/2020$46.00$12.400Call00
4/9/2020$45.00$13.400Call01
4/9/2020$44.00$14.200Call0001
4/9/2020$43.00$15.300Call00
4/9/2020$42.00$16.300Call00
4/9/2020$41.00$17.450Call01 (-1)3.09048 (-0.161178)0.988358
4/9/2020$40.00$18.450Call013.33464 (+0.622138)0.987978
4/9/2020$39.00$19.650Call004.67758 (+1.25743)0.96182
4/9/2020$38.00$20.350Call00
4/9/2020$37.00$21.400Call00
4/9/2020$36.00$22.200Call00
4/9/2020$35.00$23.400Call00
4/9/2020$30.00$28.400Call00
4/9/2020$25.00$33.350Call00
4/9/2020$90.00$31.650Put003.76387-0.984672
4/9/2020$85.00$26.650Put003.31906-0.983055
4/9/2020$80.00$21.650Put002.84007-0.980938
4/9/2020$79.00$20.650Put002.74597-0.980155
4/9/2020$78.50$20.100Put002.21919-0.994924
4/9/2020$78.00$19.650Put002.64566-0.979548
4/9/2020$77.50$19.100Put002.10667-0.995325
4/9/2020$77.00$18.600Put002.07058-0.995097
4/9/2020$76.50$18.100Put002.03851-0.994579
4/9/2020$76.00$17.650Put002.44091-0.978166
4/9/2020$75.50$17.100Put001.925-0.995088
4/9/2020$75.00$16.650Put002.33487-0.977452
4/9/2020$74.50$16.100Put001.85169-0.9942
4/9/2020$74.00$15.650Put002.23055-0.976487
4/9/2020$73.50$15.100Put001.75-0.994202
4/9/2020$73.00$14.700Put002.37123-0.961442
4/9/2020$72.50$14.100Put001.65527-0.993886
4/9/2020$72.00$13.650Put00 (-1)2.02179-0.973971
4/9/2020$71.50$13.100Put001.54833-0.993956
4/9/2020$71.00$12.650Put001.91052-0.972756
4/9/2020$70.50$12.100Put001.46094-0.99315
4/9/2020$70.00$11.650Put001.8048-0.970933
4/9/2020$69.50$11.100Put001.35445-0.99301
4/9/2020$69.00$10.650Put081.68438-0.969692
4/9/2020$68.50$10.300Put012.08851-0.92405
4/9/2020$68.00$9.500Put00
4/9/2020$67.50$9.000Put019
4/9/2020$67.00$8.650Put0231.4459-0.96521
4/9/2020$66.50$8.150Put001.37781-0.963779
4/9/2020$66.00$7.650Put0171.30586-0.962692
4/9/2020$65.50$6.900Put02
4/9/2020$65.00$6.650Put00 (-2)1.16815-0.958763
4/9/2020$64.00$5.500Put020
4/9/2020$63.50$4.250Put00
4/9/2020$63.00$3.750Put00
4/9/2020$62.00$4.700Put04 (+4)1.98182 (+0.461071)-0.699178
4/9/2020$61.50$3.250Put01210.848244 (+0.159008)-0.874606
4/9/2020$61.00$2.750Put046 (+8)0.760457 (-0.513733)-0.861795
4/9/2020$60.00$1.825Put0180.63823 (-0.010476)-0.785524
4/9/2020$59.00$1.175Put0260.688227 (-0.349113)-0.603415
4/9/2020$58.50$0.000Put114 (+2)0.701698 (-0.021913)0
4/9/2020$58.00$0.650Put7220.685102 (+0.069543)-0.415209
4/9/2020$57.50$0.450Put14119 (+43)0.682398 (-0.195411)-0.323294
4/9/2020$57.00$0.400Put4073 (+25)0.777743 (+0.160622)-0.267353
4/9/2020$56.50$0.275Put3129 (+1)0.778173 (+0.057317)-0.200601
4/9/2020$56.00$0.150Put278 (+3)0.740243 (-0.069291)-0.130457
4/9/2020$55.00$0.125Put2269 (+13)0.8922 (+0.028138)-0.094454
4/9/2020$54.00$0.075Put1163 (+1)0.974401 (-0.189799)-0.057024
4/9/2020$53.50$0.025Put1197 (+17)0.866994 (-0.214846)-0.023842
4/9/2020$53.00$0.050Put269 (+3)1.06401 (+0.144794)-0.036659
4/9/2020$52.50$0.050Put195 (-1)1.15566 (-0.151512)-0.034702
4/9/2020$51.00$0.050Put0154 (+1)1.4224 (+0.471223)-0.028603
4/9/2020$50.00$0.050Put12260 (+1)1.58823 (+0.443551)-0.025877
4/9/2020$49.00$0.000Put0210
4/9/2020$48.00$0.025Put0261.74364 (+0.266754)-0.012573
4/9/2020$47.00$0.025Put0371.90989-0.011371
4/9/2020$46.00$0.025Put0212.08721 (+0.579073)-0.010691
4/9/2020$45.00$0.025Put01322.24777 (+0.609488)-0.009864
4/9/2020$44.00$0.025Put022.4256-0.009468
4/9/2020$43.00$0.025Put0162.5742-0.00858
4/9/2020$42.00$0.025Put00 (-1)2.7508 (+0.868797)-0.008148
4/9/2020$41.00$0.025Put012.93608-0.007816
4/9/2020$40.00$0.025Put0903.11079-0.007314
4/9/2020$39.00$0.025Put003.28981-0.006854
4/9/2020$38.00$0.000Put000
4/9/2020$37.00$0.000Put000
4/9/2020$36.00$0.025Put003.87815-0.005908
4/9/2020$35.00$0.025Put0414.0951-0.005728
4/9/2020$30.00$0.000Put050
4/9/2020$25.00$0.025Put046.5625 (+2.01626)-0.003619
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/9/2020 by MarketBeat.com Staff

Featured Article: What is the Rule of 72?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel