Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241220C00370000 | 2024-04-25 12:35PM EDT | 370.00 | 33.25 | 49.20 | 58.00 | 0.00 | - | - | 1 | 45.36% |
| TDY241220C00380000 | 2024-06-12 3:17PM EDT | 380.00 | 40.50 | 29.00 | 38.10 | 0.00 | - | - | 1 | 31.20% |
| TDY241220C00390000 | 2024-04-25 12:35PM EDT | 390.00 | 21.82 | 35.00 | 43.90 | 0.00 | - | - | 1 | 40.91% |
| TDY241220C00400000 | 2024-06-18 9:44AM EDT | 400.00 | 21.00 | 18.00 | 27.00 | 0.00 | - | 1 | 1 | 29.28% |
| TDY241220C00420000 | 2024-06-11 3:49PM EDT | 420.00 | 13.73 | 9.00 | 18.00 | 0.00 | - | 1 | 3 | 27.54% |
| TDY241220C00430000 | 2024-04-24 12:14PM EDT | 430.00 | 7.00 | 13.40 | 23.00 | 0.00 | - | - | 1 | 35.22% |
| TDY241220C00500000 | 2024-06-04 2:38PM EDT | 500.00 | 4.00 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 36.84% |
| TDY241220C00510000 | 2024-04-18 12:01PM EDT | 510.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 38.57% |
| TDY241220C00520000 | 2024-04-18 1:59PM EDT | 520.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | - | 2 | 40.24% |
| TDY241220C00530000 | 2024-04-19 11:02AM EDT | 530.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.70% |
| TDY241220C00560000 | 2024-05-20 2:19PM EDT | 560.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241220P00280000 | 2024-04-24 11:39AM EDT | 280.00 | 5.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.29% |
| TDY241220P00300000 | 2024-05-06 3:08PM EDT | 300.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 32.06% |
| TDY241220P00320000 | 2024-04-24 3:32PM EDT | 320.00 | 8.00 | 0.10 | 10.00 | 0.00 | - | - | 2 | 34.13% |
| TDY241220P00330000 | 2024-05-16 10:20AM EDT | 330.00 | 4.03 | 0.10 | 10.00 | 0.00 | - | - | 1 | 30.69% |
| TDY241220P00340000 | 2024-04-24 10:17AM EDT | 340.00 | 11.50 | 0.10 | 10.00 | 0.00 | - | - | 1 | 27.25% |
| TDY241220P00350000 | 2024-05-20 11:17AM EDT | 350.00 | 5.80 | 3.10 | 13.00 | 0.00 | - | 1 | 4 | 27.25% |
© 2024 Yahoo. All rights reserved.