Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EST. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240315C00230000 | 2023-08-14 8:33AM EST | 230.00 | 169.30 | 181.00 | 190.50 | 0.00 | - | - | 1 | 104.47% |
| TDY240315C00270000 | 2023-09-19 8:39AM EST | 270.00 | 156.90 | 132.00 | 142.00 | 0.00 | - | 1 | 1 | 59.79% |
| TDY240315C00280000 | 2023-09-19 8:39AM EST | 280.00 | 147.30 | 122.00 | 132.00 | 0.00 | - | - | 0 | 55.51% |
| TDY240315C00290000 | 2023-09-19 8:39AM EST | 290.00 | 137.70 | 112.50 | 122.50 | 0.00 | - | - | 1 | 52.68% |
| TDY240315C00300000 | 2023-09-19 8:39AM EST | 300.00 | 128.20 | 103.50 | 113.40 | 0.00 | - | - | 1 | 50.84% |
| TDY240315C00310000 | 2023-09-19 8:38AM EST | 310.00 | 118.70 | 95.00 | 103.90 | 0.00 | - | - | 1 | 57.68% |
| TDY240315C00320000 | 2023-09-19 8:38AM EST | 320.00 | 109.30 | 86.00 | 95.00 | 0.00 | - | - | 1 | 54.97% |
| TDY240315C00340000 | 2023-11-02 8:32AM EST | 340.00 | 48.50 | 65.50 | 75.00 | 0.00 | - | 1 | 1 | 45.65% |
| TDY240315C00350000 | 2023-09-18 8:32AM EST | 350.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDY240315C00360000 | 2023-10-26 12:28PM EST | 360.00 | 37.50 | 48.40 | 52.40 | 0.00 | - | - | 0 | 32.65% |
| TDY240315C00370000 | 2023-08-03 8:39AM EST | 370.00 | 40.00 | 67.70 | 72.30 | 0.00 | - | - | 1 | 63.78% |
| TDY240315C00380000 | 2023-11-14 3:15PM EST | 380.00 | 33.00 | 35.60 | 37.20 | 0.00 | - | 1 | 6 | 29.76% |
| TDY240315C00390000 | 2023-11-02 11:51AM EST | 390.00 | 17.80 | 27.90 | 31.20 | 0.00 | - | 1 | 15 | 29.41% |
| TDY240315C00400000 | 2023-08-25 2:06PM EST | 400.00 | 40.00 | 40.50 | 44.10 | 0.00 | - | 4 | 4 | 50.31% |
| TDY240315C00410000 | 2023-07-28 8:31AM EST | 410.00 | 18.10 | 33.00 | 38.50 | 0.00 | - | 1 | 1 | 48.85% |
| TDY240315C00420000 | 2023-11-21 10:07AM EST | 420.00 | 9.26 | 11.30 | 14.10 | 0.00 | - | 1 | 13 | 25.03% |
| TDY240315C00430000 | 2023-11-02 2:21PM EST | 430.00 | 5.14 | 7.40 | 11.30 | 0.00 | - | 1 | 3 | 25.44% |
| TDY240315C00440000 | 2023-11-13 11:45AM EST | 440.00 | 4.00 | 3.30 | 9.90 | 0.00 | - | 3 | 4 | 27.03% |
| TDY240315C00450000 | 2023-11-29 2:44PM EST | 450.00 | 3.10 | 2.80 | 3.70 | +0.80 | +34.78% | 1 | 23 | 20.49% |
| TDY240315C00460000 | 2023-11-27 11:57AM EST | 460.00 | 2.01 | 1.55 | 2.30 | 0.00 | - | 1 | 20 | 19.98% |
| TDY240315C00470000 | 2023-11-22 12:45PM EST | 470.00 | 1.26 | 0.85 | 1.60 | 0.00 | - | 1 | 4 | 20.26% |
| TDY240315C00480000 | 2023-10-05 8:31AM EST | 480.00 | 4.50 | 0.10 | 4.40 | 0.00 | - | - | 1 | 29.07% |
| TDY240315C00490000 | 2023-10-16 1:39PM EST | 490.00 | 3.17 | 0.00 | 3.20 | 0.00 | - | 2 | 4 | 28.61% |
| TDY240315C00500000 | 2023-09-25 10:15AM EST | 500.00 | 3.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 34.27% |
| TDY240315C00510000 | 2023-09-18 10:43AM EST | 510.00 | 2.50 | 0.95 | 3.70 | 0.00 | - | 1 | 3 | 33.83% |
| TDY240315C00520000 | 2023-08-21 9:40AM EST | 520.00 | 1.80 | 1.85 | 2.70 | 0.00 | - | 1 | 3 | 33.07% |
| TDY240315C00530000 | 2023-10-11 10:48AM EST | 530.00 | 1.51 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 40.25% |
| TDY240315C00540000 | 2023-08-31 12:16PM EST | 540.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.11% |
| TDY240315C00570000 | 2023-10-13 2:02PM EST | 570.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 69 | 51 | 47.36% |
| TDY240315C00580000 | 2023-10-25 2:11PM EST | 580.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 30.42% |
| TDY240315C00600000 | 2023-10-13 2:30PM EST | 600.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 15 | 40 | 34.86% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240315P00200000 | 2023-09-12 2:14PM EST | 200.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 8 | 38 | 52.93% |
| TDY240315P00290000 | 2023-08-02 12:41PM EST | 290.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 7 | 49.02% |
| TDY240315P00300000 | 2023-10-19 8:30AM EST | 300.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 45.08% |
| TDY240315P00310000 | 2023-11-01 1:36PM EST | 310.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 41.23% |
| TDY240315P00320000 | 2023-11-14 9:43AM EST | 320.00 | 3.00 | 0.15 | 8.40 | 0.00 | - | 1 | 2 | 45.28% |
| TDY240315P00330000 | 2023-11-27 1:18PM EST | 330.00 | 2.20 | 1.50 | 2.45 | 0.00 | - | 1 | 2 | 27.70% |
| TDY240315P00340000 | 2023-08-21 11:15AM EST | 340.00 | 5.45 | 0.25 | 4.90 | 0.00 | - | 4 | 5 | 30.24% |
| TDY240315P00350000 | 2023-10-03 1:21PM EST | 350.00 | 9.50 | 7.10 | 15.30 | 0.00 | - | 1 | 3 | 43.52% |
| TDY240315P00360000 | 2023-11-17 2:42PM EST | 360.00 | 7.50 | 3.70 | 6.70 | 0.00 | - | 1 | 9 | 25.94% |
| TDY240315P00370000 | 2023-08-21 1:56PM EST | 370.00 | 11.00 | 5.10 | 7.90 | 0.00 | - | 1 | 6 | 23.73% |
| TDY240315P00380000 | 2023-09-21 10:21AM EST | 380.00 | 11.10 | 17.40 | 22.30 | 0.00 | - | 2 | 9 | 37.82% |
| TDY240315P00390000 | 2023-10-13 12:54PM EST | 390.00 | 16.80 | 17.50 | 22.40 | 0.00 | - | 6 | 11 | 32.47% |
| TDY240315P00400000 | 2023-10-13 12:03PM EST | 400.00 | 20.10 | 25.20 | 30.10 | 0.00 | - | 1 | 10 | 35.62% |
| TDY240315P00410000 | 2023-10-13 11:30AM EST | 410.00 | 24.30 | 31.30 | 35.50 | 0.00 | - | 1 | 2 | 35.43% |
| TDY240315P00420000 | 2023-10-13 11:10AM EST | 420.00 | 29.70 | 37.30 | 42.60 | 0.00 | - | 3 | 4 | 36.63% |
| TDY240315P00460000 | 2023-10-27 12:04PM EST | 460.00 | 85.90 | 56.00 | 65.90 | 0.00 | - | 1 | 0 | 29.17% |
© 2023 Yahoo. All rights reserved.