S&P 500   3,894.70 (+2.19%)
DOW   31,589.17 (+2.12%)
QQQ   321.69 (+2.40%)
AAPL   125.92 (+3.84%)
MSFT   236.57 (+1.80%)
FB   261.51 (+1.51%)
GOOGL   2,060.21 (+1.89%)
TSLA   715.39 (+5.91%)
AMZN   3,121.95 (+0.94%)
NVDA   547.48 (-0.20%)
BABA   239.97 (+0.93%)
CGC   35.09 (+7.15%)
GE   13.18 (+5.10%)
MU   94.11 (+2.82%)
NIO   49.56 (+8.26%)
AMD   85.41 (+1.06%)
T   28.26 (+1.33%)
F   11.98 (+2.39%)
ACB   11.32 (+7.60%)
DIS   195.67 (+3.51%)
BA   224.80 (+6.03%)
NFLX   550.43 (+2.15%)
BAC   35.63 (+2.65%)
S&P 500   3,894.70 (+2.19%)
DOW   31,589.17 (+2.12%)
QQQ   321.69 (+2.40%)
AAPL   125.92 (+3.84%)
MSFT   236.57 (+1.80%)
FB   261.51 (+1.51%)
GOOGL   2,060.21 (+1.89%)
TSLA   715.39 (+5.91%)
AMZN   3,121.95 (+0.94%)
NVDA   547.48 (-0.20%)
BABA   239.97 (+0.93%)
CGC   35.09 (+7.15%)
GE   13.18 (+5.10%)
MU   94.11 (+2.82%)
NIO   49.56 (+8.26%)
AMD   85.41 (+1.06%)
T   28.26 (+1.33%)
F   11.98 (+2.39%)
ACB   11.32 (+7.60%)
DIS   195.67 (+3.51%)
BA   224.80 (+6.03%)
NFLX   550.43 (+2.15%)
BAC   35.63 (+2.65%)
S&P 500   3,894.70 (+2.19%)
DOW   31,589.17 (+2.12%)
QQQ   321.69 (+2.40%)
AAPL   125.92 (+3.84%)
MSFT   236.57 (+1.80%)
FB   261.51 (+1.51%)
GOOGL   2,060.21 (+1.89%)
TSLA   715.39 (+5.91%)
AMZN   3,121.95 (+0.94%)
NVDA   547.48 (-0.20%)
BABA   239.97 (+0.93%)
CGC   35.09 (+7.15%)
GE   13.18 (+5.10%)
MU   94.11 (+2.82%)
NIO   49.56 (+8.26%)
AMD   85.41 (+1.06%)
T   28.26 (+1.33%)
F   11.98 (+2.39%)
ACB   11.32 (+7.60%)
DIS   195.67 (+3.51%)
BA   224.80 (+6.03%)
NFLX   550.43 (+2.15%)
BAC   35.63 (+2.65%)
S&P 500   3,894.70 (+2.19%)
DOW   31,589.17 (+2.12%)
QQQ   321.69 (+2.40%)
AAPL   125.92 (+3.84%)
MSFT   236.57 (+1.80%)
FB   261.51 (+1.51%)
GOOGL   2,060.21 (+1.89%)
TSLA   715.39 (+5.91%)
AMZN   3,121.95 (+0.94%)
NVDA   547.48 (-0.20%)
BABA   239.97 (+0.93%)
CGC   35.09 (+7.15%)
GE   13.18 (+5.10%)
MU   94.11 (+2.82%)
NIO   49.56 (+8.26%)
AMD   85.41 (+1.06%)
T   28.26 (+1.33%)
F   11.98 (+2.39%)
ACB   11.32 (+7.60%)
DIS   195.67 (+3.51%)
BA   224.80 (+6.03%)
NFLX   550.43 (+2.15%)
BAC   35.63 (+2.65%)
Log in
NYSE:TKR

The Timken Options Chain and Prices

$81.28
+2.93 (+3.74 %)
(As of 03/1/2021 11:09 AM ET)
Add
Compare
Today's Range
$79.94
Now: $81.28
$81.34
50-Day Range
$72.79
MA: $78.76
$85.69
52-Week Range
$22.25
Now: $81.28
$86.44
Volume2,459 shs
Average Volume702,550 shs
Market Capitalization$6.15 billion
P/E Ratio17.98
Dividend Yield1.48%
Beta1.77

Options Chain

The Timken (NYSE:TKR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$125.00$0.000Call0000
(+0)
0.00
3/19/2021$120.00$0.000Call0000
(+0)
0.00
3/19/2021$115.00$0.000Call0000
(+0)
0.00
3/19/2021$110.00$0.000Call0000
(+0)
0.00
3/19/2021$105.00$0.000Call0000
(+0)
0.00
3/19/2021$100.00$0.000Call0000
(+0)
0.00
3/19/2021$95.00$0.000Call0001
(+0)
0.00
3/19/2021$92.50$0.000Call0000
(+0)
0.00
3/19/2021$90.00$0.000Call00015
(+0)
0.00
3/19/2021$87.50$0.750Call0005
(+0)
0.4580950.1710270
3/19/2021$85.00$0.850Call22098
(+0)
0.397761
(+0.022824)
0.2101291
3/19/2021$82.50$1.350Call10115
(+1)
0.386858
(+0.012957)
0.3051571
3/19/2021$80.00$2.225Call404151
(+4)
0.393088
(+0.057834)
0.4310492
3/19/2021$77.50$3.350Call50018
(+0)
0.38966
(+0.092582)
0.5649881
3/19/2021$75.00$5.000Call55071
(+0)
0.413817
(+0.102807)
0.6879491
3/19/2021$72.50$6.700Call00065
(+0)
0.398793
(+0.185262)
0.8048980
3/19/2021$70.00$9.500Call00063
(+0)
0.566949
(+0.079416)
0.8150850
3/19/2021$67.50$11.900Call0007
(+0)
0.655576
(+0.186475)
0.8477080
3/19/2021$65.00$14.000Call00010
(+0)
0.657069
(+0.198865)
0.8969090
3/19/2021$62.50$16.550Call00018
(+0)
0.773339
(+0.239119)
0.9051230
3/19/2021$60.00$19.150Call00032
(+0)
0.910233
(+0.29817)
0.9084770
3/19/2021$57.50$21.500Call0000
(+0)
0.964325
(+0.272176)
0.9269370
3/19/2021$55.00$23.900Call00015
(+0)
1.029310.9402340
3/19/2021$52.50$26.600Call0000
(+0)
1.227030.9341650
3/19/2021$50.00$28.900Call0000
(+0)
1.25065
(+0.103544)
0.9502550
3/19/2021$47.50$31.800Call0000
(+0)
1.56072
(+0.137978)
0.9362530
3/19/2021$45.00$34.000Call0000
(+0)
1.54883
(-0.141643)
0.9533690
3/19/2021$42.50$36.500Call0000
(+0)
1.68279
(-0.321269)
0.9570360
3/19/2021$40.00$38.550Call0000
(+0)
1.4551
(+0.03386)
0.9821710
3/19/2021$37.50$41.800Call0000
(+0)
2.15564
(-0.13454)
0.9538740
3/19/2021$35.00$44.000Call0000
(+0)
2.13643
(-0.230581)
0.9662840
3/19/2021$32.50$46.300Call0000
(+0)
2.14296
(-0.522288)
0.975520
3/19/2021$30.00$48.900Call0000
(+0)
2.41227
(-0.464696)
0.974320
3/19/2021$27.50$51.400Call0000
(+0)
2.61143
(-0.301729)
0.9764120
3/19/2021$25.00$54.200Call0000
(+0)
3.12571
(-0.303156)
0.9711850
3/19/2021$125.00$46.500Put0000
(+0)
0
3/19/2021$120.00$41.500Put0000
(+0)
0
3/19/2021$115.00$36.200Put0000
(+0)
0
3/19/2021$110.00$31.000Put0000
(+0)
0
3/19/2021$105.00$26.000Put0000
(+0)
0
3/19/2021$100.00$20.700Put0000
(+0)
0
3/19/2021$95.00$15.750Put0000
(+0)
0
3/19/2021$92.50$13.500Put0000
(+0)
0
3/19/2021$90.00$11.150Put0000
(+0)
0
3/19/2021$87.50$9.100Put0000
(+0)
0
3/19/2021$85.00$6.400Put0001
(+0)
0
3/19/2021$82.50$5.250Put0000
(+0)
0.346624
(+0.060779)
-0.7190
3/19/2021$80.00$3.750Put0005
(-1)
0.373678
(+0.124002)
-0.5743240
3/19/2021$77.50$2.375Put000608
(+1)
0.370508
(+0.001367)
-0.4337220
3/19/2021$75.00$1.450Put00034
(+0)
0.381786
(-0.141397)
-0.3004960
3/19/2021$72.50$0.875Put000237
(+0)
0.404004
(+0.030762)
-0.1967220
3/19/2021$70.00$0.000Put00063
(+0)
0.00
3/19/2021$67.50$0.000Put00037
(-2)
0.00
3/19/2021$65.00$0.000Put00040
(+0)
0.00
3/19/2021$62.50$0.000Put00025
(+0)
0.00
3/19/2021$60.00$0.000Put00012
(+0)
0.00
3/19/2021$57.50$0.000Put0000
(+0)
0.00
3/19/2021$55.00$0.000Put00011
(+0)
0.00
3/19/2021$52.50$0.000Put0006
(+0)
0.00
3/19/2021$50.00$0.000Put0000
(+0)
0.00
3/19/2021$47.50$0.000Put0006
(+0)
0.00
3/19/2021$45.00$0.000Put0005
(+0)
0.00
3/19/2021$42.50$0.000Put0006
(+0)
0.00
3/19/2021$40.00$0.000Put00015
(+0)
0.00
3/19/2021$37.50$0.000Put0000
(+0)
0.00
3/19/2021$35.00$0.000Put0001
(+0)
0.00
3/19/2021$32.50$0.000Put0001
(+0)
0.00
3/19/2021$30.00$0.000Put0000
(+0)
0.00
3/19/2021$27.50$0.000Put0000
(+0)
0.00
3/19/2021$25.00$0.025Put0008
(+0)
1.86225
(+0.040829)
-0.0020860
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/1/2021 by MarketBeat.com Staff

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.