Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621C00340000 | 2024-04-24 1:26PM EDT | 340.00 | 32.50 | 44.10 | 53.00 | 0.00 | - | - | 1 | 43.31% |
| TDY240621C00350000 | 2024-04-25 10:34AM EDT | 350.00 | 28.00 | 34.10 | 42.90 | 0.00 | - | - | 0 | 36.94% |
| TDY240621C00360000 | 2024-04-24 10:40AM EDT | 360.00 | 17.15 | 26.10 | 34.60 | 0.00 | - | - | 1 | 34.30% |
| TDY240621C00370000 | 2024-04-29 10:12AM EDT | 370.00 | 21.25 | 17.10 | 26.50 | 0.00 | - | 1 | 0 | 31.15% |
| TDY240621C00380000 | 2024-04-26 1:31PM EDT | 380.00 | 13.59 | 12.90 | 19.30 | 0.00 | - | 1 | 1 | 28.54% |
| TDY240621C00390000 | 2024-05-02 10:54AM EDT | 390.00 | 9.63 | 7.30 | 12.80 | -1.78 | -15.60% | 1 | 2 | 25.68% |
| TDY240621C00400000 | 2024-05-02 10:54AM EDT | 400.00 | 6.71 | 3.60 | 7.60 | +2.21 | +49.11% | 1 | 20 | 23.17% |
| TDY240621C00410000 | 2024-04-25 11:51AM EDT | 410.00 | 3.18 | 0.90 | 9.70 | 0.00 | - | 1 | 2 | 32.87% |
| TDY240621C00420000 | 2024-04-24 9:39AM EDT | 420.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 10 | 15 | 38.73% |
| TDY240621C00430000 | 2024-04-24 10:55AM EDT | 430.00 | 1.00 | 0.25 | 9.90 | 0.00 | - | 62 | 62 | 43.38% |
| TDY240621C00440000 | 2024-04-30 12:15PM EDT | 440.00 | 4.02 | 0.15 | 4.60 | 0.00 | - | 1 | 4 | 35.46% |
| TDY240621C00450000 | 2024-04-24 10:46AM EDT | 450.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 39.78% |
| TDY240621C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 43.37% |
| TDY240621C00470000 | 2024-04-25 12:36PM EDT | 470.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 46.79% |
| TDY240621C00480000 | 2024-02-23 12:18PM EDT | 480.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 50.83% |
| TDY240621C00490000 | 2024-03-25 12:25PM EDT | 490.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 53.20% |
| TDY240621C00500000 | 2024-03-26 9:30AM EDT | 500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| TDY240621C00510000 | 2024-03-26 9:30AM EDT | 510.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TDY240621C00520000 | 2024-03-21 10:34AM EDT | 520.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 40 | 89 | 52.31% |
| TDY240621C00530000 | 2023-12-29 11:00AM EDT | 530.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | 39 | 79 | 55.04% |
| TDY240621C00540000 | 2024-02-14 12:29PM EDT | 540.00 | 1.93 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 68.21% |
| TDY240621C00550000 | 2024-04-24 3:19PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TDY240621C00640000 | 2024-04-15 2:19PM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| TDY240621C00660000 | 2024-03-04 4:48PM EDT | 660.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 81.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621P00260000 | 2023-10-26 11:33AM EDT | 260.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 0 | 70.18% |
| TDY240621P00270000 | 2023-10-25 11:06AM EDT | 270.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 64.64% |
| TDY240621P00300000 | 2023-10-26 10:36AM EDT | 300.00 | 7.15 | 2.10 | 3.20 | 0.00 | - | - | 0 | 50.13% |
| TDY240621P00310000 | 2023-11-24 12:38PM EDT | 310.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.50% |
| TDY240621P00340000 | 2024-03-06 1:05PM EDT | 340.00 | 2.42 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 49.85% |
| TDY240621P00350000 | 2024-04-30 12:15PM EDT | 350.00 | 2.34 | 0.05 | 4.70 | 0.00 | - | 1 | 2 | 30.80% |
| TDY240621P00360000 | 2024-04-29 11:41AM EDT | 360.00 | 2.90 | 0.10 | 9.90 | 0.00 | - | 2 | 10 | 36.38% |
| TDY240621P00370000 | 2024-05-02 10:54AM EDT | 370.00 | 4.90 | 3.30 | 6.50 | -6.20 | -55.86% | 3 | 1 | 22.82% |
| TDY240621P00380000 | 2024-05-02 10:54AM EDT | 380.00 | 8.35 | 6.10 | 12.30 | -19.25 | -69.75% | 1 | 10 | 26.25% |
| TDY240621P00400000 | 2024-04-25 3:49PM EDT | 400.00 | 26.43 | 14.20 | 24.00 | 0.00 | - | 1 | 10 | 27.05% |
| TDY240621P00410000 | 2024-04-19 10:10AM EDT | 410.00 | 18.00 | 23.20 | 31.70 | 0.00 | - | 2 | 2 | 28.40% |
| TDY240621P00420000 | 2024-04-15 1:24PM EDT | 420.00 | 25.49 | 31.70 | 41.00 | 0.00 | - | 1 | 1 | 31.95% |
| TDY240621P00440000 | 2023-10-25 10:00AM EDT | 440.00 | 61.50 | 53.80 | 61.60 | 0.00 | - | - | 0 | 42.15% |
© 2024 Yahoo. All rights reserved.