Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY231215C00360000 | 2023-10-25 8:38AM EST | 360.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY231215C00370000 | 2023-09-18 8:32AM EST | 370.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDY231215C00380000 | 2023-11-01 1:31PM EST | 380.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY231215C00390000 | 2023-11-20 1:14PM EST | 390.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDY231215C00400000 | 2023-11-24 12:15PM EST | 400.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TDY231215C00410000 | 2023-11-22 11:06AM EST | 410.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TDY231215C00420000 | 2023-11-27 9:45AM EST | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY231215C00430000 | 2023-10-26 11:09AM EST | 430.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 30.88% |
| TDY231215C00440000 | 2023-11-21 12:07PM EST | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY231215C00450000 | 2023-10-31 8:30AM EST | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY231215C00460000 | 2023-08-08 11:41AM EST | 460.00 | 2.52 | 2.75 | 5.70 | 0.00 | - | 1 | 1 | 60.69% |
| TDY231215C00470000 | 2023-04-26 9:39AM EST | 470.00 | 10.00 | 3.40 | 8.10 | 0.00 | - | - | 1 | 73.56% |
| TDY231215C00480000 | 2023-10-30 10:39AM EST | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TDY231215C00490000 | 2023-10-30 9:05AM EST | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY231215C00500000 | 2023-08-31 12:26PM EST | 500.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 71.33% |
| TDY231215C00510000 | 2023-10-30 11:02AM EST | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TDY231215C00520000 | 2023-08-01 10:54AM EST | 520.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 80.25% |
| TDY231215C00530000 | 2023-10-30 9:54AM EST | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TDY231215C00540000 | 2023-04-25 8:30AM EST | 540.00 | 3.26 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.59% |
| TDY231215C00550000 | 2023-11-13 11:08AM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TDY231215C00560000 | 2023-10-25 2:57PM EST | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY231215C00570000 | 2023-05-12 8:31AM EST | 570.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 100.21% |
| TDY231215C00580000 | 2023-05-12 8:31AM EST | 580.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.87% |
| TDY231215C00600000 | 2023-08-17 1:33PM EST | 600.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 71.68% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY231215P00190000 | 2023-10-27 8:30AM EST | 190.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 200.42% |
| TDY231215P00195000 | 2023-10-26 8:30AM EST | 195.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 0 | 194.21% |
| TDY231215P00200000 | 2023-10-27 8:30AM EST | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 188.18% |
| TDY231215P00220000 | 2023-10-27 8:30AM EST | 220.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 165.43% |
| TDY231215P00240000 | 2023-06-13 1:47PM EST | 240.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 31 | 0 | 99.32% |
| TDY231215P00250000 | 2023-10-27 11:32AM EST | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 134.69% |
| TDY231215P00260000 | 2023-08-10 2:43PM EST | 260.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 125.17% |
| TDY231215P00270000 | 2023-05-12 8:31AM EST | 270.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.97% |
| TDY231215P00280000 | 2023-07-13 11:28AM EST | 280.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 107.03% |
| TDY231215P00290000 | 2023-05-12 8:31AM EST | 290.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.33% |
| TDY231215P00300000 | 2023-06-28 9:31AM EST | 300.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 40 | 32 | 89.84% |
| TDY231215P00320000 | 2023-08-03 12:43PM EST | 320.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 73.39% |
| TDY231215P00330000 | 2023-09-21 10:31AM EST | 330.00 | 3.59 | 0.10 | 10.00 | 0.00 | - | 2 | 1 | 81.56% |
| TDY231215P00340000 | 2023-09-11 12:34PM EST | 340.00 | 2.49 | 1.05 | 7.20 | 0.00 | - | 1 | 0 | 67.61% |
| TDY231215P00350000 | 2023-09-21 8:37AM EST | 350.00 | 2.00 | 3.50 | 6.20 | 0.00 | - | 1 | 1 | 62.34% |
| TDY231215P00360000 | 2023-10-23 1:28PM EST | 360.00 | 5.69 | 0.30 | 2.00 | 0.00 | - | 1 | 10 | 39.28% |
| TDY231215P00370000 | 2023-11-15 10:08AM EST | 370.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY231215P00380000 | 2023-11-17 9:35AM EST | 380.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY231215P00390000 | 2023-10-06 8:45AM EST | 390.00 | 13.02 | 12.70 | 16.20 | 0.00 | - | 1 | 1 | 52.59% |
| TDY231215P00400000 | 2023-09-21 2:08PM EST | 400.00 | 10.30 | 17.20 | 23.10 | 0.00 | - | 15 | 12 | 54.75% |
| TDY231215P00410000 | 2023-09-21 10:34AM EST | 410.00 | 14.10 | 25.80 | 29.90 | 0.00 | - | - | 2 | 60.28% |
| TDY231215P00420000 | 2023-08-28 10:42AM EST | 420.00 | 19.60 | 15.60 | 22.30 | 0.00 | - | 7 | 7 | 18.06% |
| TDY231215P00450000 | 2023-07-25 8:31AM EST | 450.00 | 40.70 | 36.30 | 46.30 | 0.00 | - | - | 0 | 0.00% |
| TDY231215P00510000 | 2023-07-26 8:50AM EST | 510.00 | 108.00 | 98.20 | 108.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.