Australia markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
414.27-3.70 (-0.89%)
At close: 04:06PM EST
414.27 +0.01 (+0.00%)
After hours: 04:06PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220218C003800002021-12-29 10:12AM EST380.0060.9037.5040.900.00--043.49%
TDY220218C004100002022-01-20 11:29AM EST410.0024.4018.1021.400.00---42.16%
TDY220218C004200002022-01-21 9:49AM EST420.0013.3010.6014.100.00-1236.48%
TDY220218C004300002022-01-10 10:58AM EST430.0011.626.109.200.00-3433.97%
TDY220218C004400002022-01-10 10:35AM EST440.007.963.706.800.00-3435.17%
TDY220218C004500002021-12-20 12:04PM EST450.005.701.804.800.00--135.68%
TDY220218C004600002022-01-07 1:28PM EST460.003.390.254.300.00-1339.46%
TDY220218C004700002022-01-21 11:25AM EST470.001.300.253.10-1.35-50.94%1140.00%
TDY220218C004800002022-01-11 10:15AM EST480.001.250.004.800.00-161650.90%
TDY220218C004900002021-12-20 12:55PM EST490.001.200.004.800.00--255.43%
TDY220218C005000002021-12-30 9:30AM EST500.001.900.004.800.00-3359.77%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220218P003000002021-12-20 11:11AM EST300.000.850.004.800.00--279.14%
TDY220218P003100002021-12-20 11:11AM EST310.001.050.001.500.00--357.20%
TDY220218P003500002021-12-21 1:19PM EST350.002.300.654.400.00--157.07%
TDY220218P003600002021-12-21 1:21PM EST360.003.301.154.000.00--148.68%
TDY220218P003700002021-12-21 2:39PM EST370.005.002.305.600.00--147.62%
TDY220218P003800002022-01-20 3:51PM EST380.002.993.107.300.00-10010145.45%
TDY220218P003900002022-01-21 9:53AM EST390.006.405.808.60-0.60-8.57%1241.05%
TDY220218P004000002022-01-21 9:52AM EST400.009.208.8011.80+2.60+39.39%615140.14%
TDY220218P004100002022-01-20 3:51PM EST410.0010.8811.6016.00+0.24+2.26%510039.67%
TDY220218P004200002022-01-11 10:51AM EST420.0015.7017.0020.400.00-1437.74%
TDY220218P004300002022-01-21 3:37PM EST430.0023.7422.2026.10+14.44+155.27%1136.68%
TDY220218P004400002021-12-30 11:08AM EST440.0016.3029.2033.300.00--137.13%