Australia markets open in 7 hours 1 minute

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
406.10-1.45 (-0.36%)
As of 12:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY240621C003400002024-04-24 1:26PM EDT340.0032.5063.2072.000.00--161.53%
TDY240621C003500002024-04-25 10:34AM EDT350.0028.0053.3062.000.00--054.61%
TDY240621C003600002024-04-24 10:40AM EDT360.0017.1544.0052.000.00--147.71%
TDY240621C003700002024-04-29 10:12AM EDT370.0021.2535.0042.000.00-1040.74%
TDY240621C003800002024-04-26 1:31PM EDT380.0013.5924.9033.000.00-1136.27%
TDY240621C003900002024-05-14 11:46AM EDT390.0013.3216.1024.000.00-3230.96%
TDY240621C004000002024-05-15 9:43AM EDT400.008.868.1016.000.00-42426.72%
TDY240621C004100002024-04-25 11:51AM EDT410.003.181.6010.000.00-1224.58%
TDY240621C004200002024-05-20 10:45AM EDT420.004.713.008.600.00-31329.73%
TDY240621C004300002024-04-24 10:55AM EDT430.001.000.1510.000.00-626239.89%
TDY240621C004400002024-05-20 9:38AM EDT440.002.900.004.800.00-1533.04%
TDY240621C004500002024-05-20 9:38AM EDT450.002.500.4510.000.00-11352.17%
TDY240621C004600002024-05-20 9:38AM EDT460.002.150.3510.000.00-15057.67%
TDY240621C004700002024-05-20 9:38AM EDT470.001.850.004.800.00-11847.69%
TDY240621C004800002024-05-20 9:38AM EDT480.001.450.004.800.00-1252.04%
TDY240621C004900002024-03-25 12:25PM EDT490.002.400.004.800.00-11356.20%
TDY240621C005000002024-03-26 9:30AM EDT500.002.200.000.000.00-103912.50%
TDY240621C005100002024-03-26 9:30AM EDT510.001.800.000.000.00-11812.50%
TDY240621C005200002024-03-21 10:34AM EDT520.002.150.004.800.00-408956.70%
TDY240621C005300002023-12-29 11:00AM EDT530.003.100.104.800.00-397960.19%
TDY240621C005400002024-02-14 12:29PM EDT540.001.930.1010.000.00-11375.68%
TDY240621C005500002024-04-24 3:19PM EDT550.000.100.000.500.00-2249.71%
TDY240621C006400002024-05-16 9:30AM EDT640.000.050.000.100.00-51553.71%
TDY240621C006600002024-03-04 4:48PM EDT660.000.700.004.800.00-141494.42%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY240621P002600002023-10-26 11:33AM EDT260.003.200.004.800.00--096.95%
TDY240621P002700002023-10-25 11:06AM EDT270.002.800.004.800.00-1090.09%
TDY240621P003000002023-10-26 10:36AM EDT300.007.152.103.200.00--072.35%
TDY240621P003100002023-11-24 12:38PM EDT310.003.350.004.800.00-1164.49%
TDY240621P003400002024-03-06 1:05PM EDT340.002.420.1010.000.00-1158.33%
TDY240621P003500002024-04-30 12:15PM EDT350.002.340.004.800.00-1250.72%
TDY240621P003600002024-04-29 11:41AM EDT360.002.900.004.300.00-21042.37%
TDY240621P003700002024-05-14 11:46AM EDT370.002.470.004.800.00-3337.42%
TDY240621P003800002024-05-14 11:46AM EDT380.004.130.057.900.00-31338.86%
TDY240621P003900002024-04-30 12:15PM EDT390.0016.200.104.700.00--123.22%
TDY240621P004000002024-05-21 9:56AM EDT400.005.501.1010.00-20.93-79.19%11026.94%
TDY240621P004100002024-05-16 9:54AM EDT410.0013.006.1013.000.00-1322.71%
TDY240621P004200002024-04-15 1:24PM EDT420.0025.4913.3022.000.00-1128.64%
TDY240621P004400002023-10-25 10:00AM EDT440.0061.5053.8061.600.00--077.04%