Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517C00350000 | 2024-04-25 10:35AM EDT | 350.00 | 21.00 | 31.00 | 40.00 | 0.00 | - | - | 2 | 50.48% |
| TDY240517C00360000 | 2024-04-25 3:26PM EDT | 360.00 | 18.10 | 22.10 | 29.00 | 0.00 | - | - | 1 | 36.50% |
| TDY240517C00370000 | 2024-05-01 2:39PM EDT | 370.00 | 17.00 | 15.10 | 19.00 | +0.80 | +4.94% | 3 | 6 | 27.08% |
| TDY240517C00380000 | 2024-04-30 12:24PM EDT | 380.00 | 10.37 | 5.00 | 14.00 | 0.00 | - | 2 | 18 | 32.62% |
| TDY240517C00390000 | 2024-04-30 12:07PM EDT | 390.00 | 4.70 | 0.10 | 10.00 | 0.00 | - | 1 | 16 | 35.66% |
| TDY240517C00400000 | 2024-04-25 3:50PM EDT | 400.00 | 2.35 | 0.05 | 10.00 | 0.00 | - | - | 7 | 47.46% |
| TDY240517C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 0.05 | 0.05 | 10.00 | 0.00 | - | 1 | 5 | 57.64% |
| TDY240517C00420000 | 2024-03-15 11:28AM EDT | 420.00 | 14.72 | 0.20 | 10.00 | 0.00 | - | - | 1 | 66.80% |
| TDY240517C00440000 | 2024-04-23 1:18PM EDT | 440.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 62.13% |
| TDY240517C00450000 | 2024-03-25 2:25PM EDT | 450.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 55.75% |
| TDY240517C00460000 | 2024-04-23 3:46PM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517P00300000 | 2024-04-25 10:55AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.84% |
| TDY240517P00330000 | 2024-04-24 12:33PM EDT | 330.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.06% |
| TDY240517P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | - | 14 | 50.60% |
| TDY240517P00350000 | 2024-04-29 3:36PM EDT | 350.00 | 0.60 | 0.05 | 3.30 | 0.00 | - | 2 | 16 | 46.90% |
| TDY240517P00360000 | 2024-04-29 3:36PM EDT | 360.00 | 2.50 | 0.05 | 10.00 | 0.00 | - | 1 | 21 | 63.63% |
| TDY240517P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 2.90 | 0.10 | 9.10 | 0.00 | - | 3 | 11 | 48.63% |
| TDY240517P00380000 | 2024-05-01 11:43AM EDT | 380.00 | 4.20 | 1.05 | 10.00 | -7.38 | -63.73% | 3 | 2 | 38.72% |
| TDY240517P00390000 | 2024-04-11 9:57AM EDT | 390.00 | 6.40 | 6.00 | 14.00 | 0.00 | - | - | 1 | 35.56% |
| TDY240517P00400000 | 2024-04-24 9:49AM EDT | 400.00 | 32.00 | 14.00 | 22.00 | 0.00 | - | - | 1 | 41.00% |
| TDY240517P00410000 | 2024-04-24 10:17AM EDT | 410.00 | 40.00 | 23.00 | 31.00 | 0.00 | - | 2 | 3 | 47.41% |
| TDY240517P00420000 | 2024-04-23 12:27PM EDT | 420.00 | 16.00 | 31.40 | 40.00 | 0.00 | - | 1 | 1 | 52.30% |
| TDY240517P00430000 | 2024-04-01 9:36AM EDT | 430.00 | 13.00 | 44.00 | 52.80 | 0.00 | - | - | 0 | 53.27% |
| TDY240517P00440000 | 2024-04-24 9:53AM EDT | 440.00 | 69.40 | 51.20 | 60.60 | 0.00 | - | 1 | 0 | 69.76% |
© 2024 Yahoo. All rights reserved.