TE Connectivity Ltd. (TEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240719C00115000 | 2023-12-20 10:30AM EDT | 115.00 | 29.22 | 21.30 | 21.70 | 0.00 | - | - | 10 | 0.00% |
| TEL240719C00120000 | 2024-04-26 10:33AM EDT | 120.00 | 22.10 | 18.90 | 22.70 | 0.00 | - | 1 | 8 | 39.89% |
| TEL240719C00125000 | 2024-04-22 3:41PM EDT | 125.00 | 20.80 | 16.00 | 18.80 | 0.00 | - | 2 | 15 | 38.79% |
| TEL240719C00130000 | 2024-04-19 12:08PM EDT | 130.00 | 14.24 | 12.10 | 13.30 | 0.00 | - | 3 | 240 | 29.02% |
| TEL240719C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 7.70 | 8.30 | 10.00 | -1.80 | -18.95% | 1 | 60 | 28.49% |
| TEL240719C00140000 | 2024-05-02 10:55AM EDT | 140.00 | 4.70 | 5.40 | 5.90 | -0.90 | -16.07% | 34 | 53 | 22.83% |
| TEL240719C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 4.20 | 3.20 | 3.50 | 0.00 | - | 42 | 97 | 21.50% |
| TEL240719C00150000 | 2024-05-01 3:30PM EDT | 150.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | 24 | 277 | 20.63% |
| TEL240719C00155000 | 2024-05-02 3:42PM EDT | 155.00 | 0.89 | 0.80 | 1.00 | -0.55 | -38.19% | 1 | 126 | 20.44% |
| TEL240719C00160000 | 2024-05-01 1:11PM EDT | 160.00 | 0.60 | 0.00 | 1.55 | 0.00 | - | 4 | 433 | 28.19% |
| TEL240719C00165000 | 2024-04-30 12:20PM EDT | 165.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 22.05% |
| TEL240719C00170000 | 2024-04-04 9:38AM EDT | 170.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 29.68% |
| TEL240719C00175000 | 2024-02-14 3:51PM EDT | 175.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 28.74% |
| TEL240719C00180000 | 2024-04-19 10:10AM EDT | 180.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 32 | 35 | 31.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240719P00070000 | 2024-01-24 11:39AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.27% |
| TEL240719P00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 56.06% |
| TEL240719P00085000 | 2024-01-23 11:41AM EDT | 85.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 86.11% |
| TEL240719P00090000 | 2024-04-29 10:51AM EDT | 90.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 29 | 50.68% |
| TEL240719P00095000 | 2024-02-05 10:50AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 54.15% |
| TEL240719P00100000 | 2024-04-26 1:12PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 48.19% |
| TEL240719P00105000 | 2024-02-05 10:46AM EDT | 105.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 44.93% |
| TEL240719P00110000 | 2024-01-30 1:15PM EDT | 110.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 5 | 5 | 36.30% |
| TEL240719P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 0.44 | 0.05 | 0.40 | 0.00 | - | 100 | 373 | 27.17% |
| TEL240719P00120000 | 2024-04-25 9:52AM EDT | 120.00 | 0.64 | 0.00 | 0.55 | 0.00 | - | 2 | 564 | 24.12% |
| TEL240719P00125000 | 2024-04-25 11:01AM EDT | 125.00 | 1.10 | 0.15 | 0.95 | 0.00 | - | 2 | 440 | 22.41% |
| TEL240719P00130000 | 2024-04-26 10:14AM EDT | 130.00 | 1.50 | 1.40 | 2.65 | 0.00 | - | 11 | 670 | 25.97% |
| TEL240719P00135000 | 2024-05-02 10:43AM EDT | 135.00 | 3.68 | 2.75 | 3.00 | +1.33 | +56.60% | 10 | 284 | 20.20% |
| TEL240719P00140000 | 2024-04-26 10:11AM EDT | 140.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 12 | 84 | 19.40% |
| TEL240719P00145000 | 2024-05-01 3:11PM EDT | 145.00 | 6.70 | 7.20 | 9.60 | 0.00 | - | 101 | 362 | 25.97% |
| TEL240719P00150000 | 2024-04-16 11:42AM EDT | 150.00 | 10.00 | 10.00 | 11.50 | 0.00 | - | 10 | 120 | 18.70% |
| TEL240719P00155000 | 2024-03-22 11:17AM EDT | 155.00 | 12.80 | 15.30 | 16.10 | 0.00 | - | 1 | 9 | 21.17% |
| TEL240719P00160000 | 2024-04-04 11:43AM EDT | 160.00 | 14.00 | 19.00 | 22.90 | 0.00 | - | 1 | 0 | 35.67% |
© 2024 Yahoo. All rights reserved.