Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241115C00300000 | 2024-01-29 4:44PM EDT | 300.00 | 142.00 | 134.00 | 144.90 | 0.00 | - | 1 | 1 | 91.80% |
| TDY241115C00350000 | 2024-04-25 9:48AM EDT | 350.00 | 41.45 | 50.30 | 58.40 | 0.00 | - | 1 | 0 | 35.25% |
| TDY241115C00400000 | 2024-04-24 12:48PM EDT | 400.00 | 11.50 | 19.00 | 27.10 | 0.00 | - | - | 3 | 29.35% |
| TDY241115C00420000 | 2024-04-01 10:31AM EDT | 420.00 | 40.00 | 10.00 | 17.80 | 0.00 | - | 1 | 3 | 27.19% |
| TDY241115C00450000 | 2024-04-12 3:25PM EDT | 450.00 | 13.83 | 2.45 | 12.00 | 0.00 | - | 1 | 1 | 28.80% |
| TDY241115C00500000 | 2024-01-10 3:17PM EDT | 500.00 | 16.90 | 8.00 | 17.50 | 0.00 | - | - | 3 | 44.62% |
| TDY241115C00510000 | 2024-02-15 2:53PM EDT | 510.00 | 9.50 | 1.50 | 11.00 | 0.00 | - | 1 | 2 | 38.89% |
| TDY241115C00520000 | 2024-01-23 12:12PM EDT | 520.00 | 10.11 | 3.00 | 12.00 | 0.00 | - | 1 | 2 | 41.75% |
| TDY241115C00530000 | 2024-01-18 3:30PM EDT | 530.00 | 7.50 | 2.10 | 12.00 | 0.00 | - | 1 | 2 | 43.33% |
| TDY241115C00540000 | 2024-01-10 2:01PM EDT | 540.00 | 7.51 | 2.10 | 11.00 | 0.00 | - | - | 1 | 43.56% |
| TDY241115C00550000 | 2024-01-22 10:33AM EDT | 550.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDY241115C00560000 | 2024-01-10 1:54PM EDT | 560.00 | 5.13 | 0.10 | 10.00 | 0.00 | - | - | 1 | 45.07% |
| TDY241115C00570000 | 2024-01-10 3:04PM EDT | 570.00 | 3.50 | 0.10 | 10.00 | 0.00 | - | - | 1 | 46.42% |
| TDY241115C00610000 | 2024-01-10 1:07PM EDT | 610.00 | 1.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 51.49% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241115P00240000 | 2024-02-07 10:30AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDY241115P00250000 | 2024-02-07 10:30AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDY241115P00290000 | 2024-02-07 10:30AM EDT | 290.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDY241115P00300000 | 2024-04-24 12:32PM EDT | 300.00 | 5.30 | 0.05 | 6.70 | 0.00 | - | 21 | 24 | 33.45% |
| TDY241115P00320000 | 2024-04-24 12:41PM EDT | 320.00 | 8.00 | 0.60 | 10.00 | 0.00 | - | 1 | 8 | 31.92% |
| TDY241115P00330000 | 2024-04-24 11:39AM EDT | 330.00 | 11.86 | 1.75 | 10.90 | 0.00 | - | 1 | 1 | 29.72% |
| TDY241115P00340000 | 2024-04-10 9:56AM EDT | 340.00 | 5.70 | 3.00 | 12.90 | 0.00 | - | - | 1 | 28.63% |
| TDY241115P00350000 | 2024-04-29 3:25PM EDT | 350.00 | 10.15 | 5.20 | 14.50 | 0.00 | - | 1 | 3 | 26.79% |
| TDY241115P00370000 | 2024-04-24 2:47PM EDT | 370.00 | 22.00 | 10.50 | 19.80 | 0.00 | - | - | 1 | 24.26% |
| TDY241115P00390000 | 2024-04-01 3:17PM EDT | 390.00 | 12.02 | 19.10 | 27.90 | 0.00 | - | - | 2 | 22.54% |
| TDY241115P00400000 | 2024-04-01 3:17PM EDT | 400.00 | 14.56 | 24.00 | 33.00 | 0.00 | - | - | 2 | 21.83% |
| TDY241115P00450000 | 2024-04-24 10:35AM EDT | 450.00 | 85.00 | 61.10 | 69.90 | 0.00 | - | 1 | 14 | 21.20% |
© 2024 Yahoo. All rights reserved.