Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240920C00360000 | 2024-05-17 3:02PM EDT | 360.00 | 57.00 | 36.20 | 46.00 | 0.00 | - | 2 | 2 | 0.00% |
| TDY240920C00370000 | 2024-07-09 2:57PM EDT | 370.00 | 25.75 | 40.00 | 49.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDY240920C00380000 | 2024-07-26 11:45AM EDT | 380.00 | 49.80 | 40.00 | 48.40 | 0.00 | - | 1 | 2 | 52.71% |
| TDY240920C00390000 | 2024-08-09 1:29PM EDT | 390.00 | 24.38 | 29.00 | 38.70 | 0.00 | - | 1 | 4 | 47.19% |
| TDY240920C00400000 | 2024-09-09 11:14AM EDT | 400.00 | 30.37 | 25.00 | 33.00 | 0.00 | - | 1 | 7 | 66.88% |
| TDY240920C00410000 | 2024-08-14 12:53PM EDT | 410.00 | 14.00 | 16.00 | 24.00 | 0.00 | - | 1 | 3 | 57.41% |
| TDY240920C00420000 | 2024-08-23 2:13PM EDT | 420.00 | 8.00 | 6.20 | 15.00 | 0.00 | - | 2 | 6 | 45.62% |
| TDY240920C00430000 | 2024-09-09 11:14AM EDT | 430.00 | 5.73 | 0.10 | 10.00 | 0.00 | - | 1 | 12 | 46.80% |
| TDY240920C00440000 | 2024-07-16 3:07PM EDT | 440.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 21 | 32 | 40.56% |
| TDY240920C00450000 | 2024-05-20 9:30AM EDT | 450.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 54.84% |
| TDY240920C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 3.00 | 0.00 | 10.00 | 0.00 | - | 10 | 11 | 66.49% |
| TDY240920C00470000 | 2024-08-27 12:29PM EDT | 470.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.08% |
| TDY240920C00480000 | 2024-03-25 12:30PM EDT | 480.00 | 8.50 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 87.59% |
| TDY240920C00490000 | 2024-03-25 12:30PM EDT | 490.00 | 6.70 | 0.05 | 7.80 | 0.00 | - | 1 | 1 | 89.55% |
| TDY240920C00500000 | 2024-01-18 3:22PM EDT | 500.00 | 9.62 | 4.00 | 13.90 | 0.00 | - | 1 | 1 | 130.52% |
| TDY240920C00510000 | 2024-01-18 11:50AM EDT | 510.00 | 7.00 | 2.10 | 12.00 | 0.00 | - | 1 | 1 | 128.42% |
| TDY240920C00520000 | 2024-03-22 9:30AM EDT | 520.00 | 3.40 | 0.20 | 10.00 | 0.00 | - | 10 | 13 | 123.65% |
| TDY240920C00530000 | 2024-03-22 9:30AM EDT | 530.00 | 2.80 | 0.10 | 10.00 | 0.00 | - | 2 | 4 | 131.24% |
| TDY240920C00540000 | 2024-01-22 11:55AM EDT | 540.00 | 4.52 | 0.30 | 10.00 | 0.00 | - | - | 1 | 139.69% |
| TDY240920C00550000 | 2024-02-06 3:01PM EDT | 550.00 | 3.00 | 0.45 | 5.30 | 0.00 | - | 1 | 2 | 126.49% |
| TDY240920C00640000 | 2024-07-23 12:08PM EDT | 640.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 131.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240920P00300000 | 2024-04-24 12:07PM EDT | 300.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 169.68% |
| TDY240920P00330000 | 2024-01-31 11:14AM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TDY240920P00340000 | 2024-07-17 9:30AM EDT | 340.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 119.82% |
| TDY240920P00360000 | 2024-08-05 11:48AM EDT | 360.00 | 3.32 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 96.14% |
| TDY240920P00370000 | 2024-08-14 12:53PM EDT | 370.00 | 7.00 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 54.10% |
| TDY240920P00380000 | 2024-08-14 12:53PM EDT | 380.00 | 10.00 | 0.00 | 2.65 | 0.00 | - | 1 | 8 | 61.94% |
| TDY240920P00390000 | 2024-09-13 10:19AM EDT | 390.00 | 2.20 | 0.00 | 0.40 | +1.90 | +633.33% | 1 | 4 | 39.14% |
| TDY240920P00400000 | 2024-09-13 10:19AM EDT | 400.00 | 2.60 | 0.00 | 0.50 | +0.50 | +23.81% | 1 | 11 | 31.71% |
| TDY240920P00410000 | 2024-08-21 10:31AM EDT | 410.00 | 2.40 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 24.32% |
| TDY240920P00420000 | 2024-08-30 3:50PM EDT | 420.00 | 3.43 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 57.76% |
| TDY240920P00430000 | 2024-08-30 3:50PM EDT | 430.00 | 6.03 | 0.60 | 10.00 | 0.00 | - | 1 | 1 | 37.27% |
| TDY240920P00510000 | 2024-01-24 10:32AM EDT | 510.00 | 78.00 | 72.00 | 81.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.