Australia markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
398.42-1.16 (-0.29%)
At close: 04:00PM EST
398.03 -0.39 (-0.10%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY231215C003600002023-10-25 8:38AM EST360.0023.900.000.000.00--00.00%
TDY231215C003700002023-09-18 8:32AM EST370.0054.900.000.000.00-110.00%
TDY231215C003800002023-11-01 1:31PM EST380.006.900.000.000.00-100.00%
TDY231215C003900002023-11-20 1:14PM EST390.009.010.000.000.00-200.00%
TDY231215C004000002023-11-24 12:15PM EST400.006.500.000.000.00-200.39%
TDY231215C004100002023-11-22 11:06AM EST410.002.090.000.000.00-1103.13%
TDY231215C004200002023-11-27 9:45AM EST420.000.600.000.000.00-106.25%
TDY231215C004300002023-10-26 11:09AM EST430.000.800.001.900.00-1030.88%
TDY231215C004400002023-11-21 12:07PM EST440.000.500.000.000.00-1012.50%
TDY231215C004500002023-10-31 8:30AM EST450.000.400.000.000.00-1012.50%
TDY231215C004600002023-08-08 11:41AM EST460.002.522.755.700.00-1160.69%
TDY231215C004700002023-04-26 9:39AM EST470.0010.003.408.100.00--173.56%
TDY231215C004800002023-10-30 10:39AM EST480.000.090.000.000.00-2012.50%
TDY231215C004900002023-10-30 9:05AM EST490.000.040.000.000.00-1025.00%
TDY231215C005000002023-08-31 12:26PM EST500.000.850.004.800.00-1471.33%
TDY231215C005100002023-10-30 11:02AM EST510.000.090.000.000.00-2025.00%
TDY231215C005200002023-08-01 10:54AM EST520.000.800.004.800.00-2480.25%
TDY231215C005300002023-10-30 9:54AM EST530.000.100.000.000.00-2025.00%
TDY231215C005400002023-04-25 8:30AM EST540.003.260.004.800.00-1188.59%
TDY231215C005500002023-11-13 11:08AM EST550.000.050.000.000.00-2025.00%
TDY231215C005600002023-10-25 2:57PM EST560.000.050.000.000.00-1025.00%
TDY231215C005700002023-05-12 8:31AM EST570.000.500.004.800.00--1100.21%
TDY231215C005800002023-05-12 8:31AM EST580.000.350.004.800.00--1103.87%
TDY231215C006000002023-08-17 1:33PM EST600.000.250.000.250.00-1471.68%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY231215P001900002023-10-27 8:30AM EST190.000.650.004.800.00-10200.42%
TDY231215P001950002023-10-26 8:30AM EST195.000.700.004.800.00--0194.21%
TDY231215P002000002023-10-27 8:30AM EST200.000.750.004.800.00-10188.18%
TDY231215P002200002023-10-27 8:30AM EST220.000.850.004.800.00-10165.43%
TDY231215P002400002023-06-13 1:47PM EST240.000.750.000.500.00-31099.32%
TDY231215P002500002023-10-27 11:32AM EST250.000.100.004.800.00-30134.69%
TDY231215P002600002023-08-10 2:43PM EST260.000.600.004.800.00-120125.17%
TDY231215P002700002023-05-12 8:31AM EST270.000.750.004.800.00--1115.97%
TDY231215P002800002023-07-13 11:28AM EST280.001.000.004.800.00-112107.03%
TDY231215P002900002023-05-12 8:31AM EST290.001.400.004.800.00--198.33%
TDY231215P003000002023-06-28 9:31AM EST300.001.200.004.800.00-403289.84%
TDY231215P003200002023-08-03 12:43PM EST320.002.600.004.800.00-6873.39%
TDY231215P003300002023-09-21 10:31AM EST330.003.590.1010.000.00-2181.56%
TDY231215P003400002023-09-11 12:34PM EST340.002.491.057.200.00-1067.61%
TDY231215P003500002023-09-21 8:37AM EST350.002.003.506.200.00-1162.34%
TDY231215P003600002023-10-23 1:28PM EST360.005.690.302.000.00-11039.28%
TDY231215P003700002023-11-15 10:08AM EST370.001.550.000.000.00-106.25%
TDY231215P003800002023-11-17 9:35AM EST380.004.480.000.000.00-106.25%
TDY231215P003900002023-10-06 8:45AM EST390.0013.0212.7016.200.00-1152.59%
TDY231215P004000002023-09-21 2:08PM EST400.0010.3017.2023.100.00-151254.75%
TDY231215P004100002023-09-21 10:34AM EST410.0014.1025.8029.900.00--260.28%
TDY231215P004200002023-08-28 10:42AM EST420.0019.6015.6022.300.00-7718.06%
TDY231215P004500002023-07-25 8:31AM EST450.0040.7036.3046.300.00--00.00%
TDY231215P005100002023-07-26 8:50AM EST510.00108.0098.20108.000.00--00.00%