TE Connectivity Ltd. (TEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL241018C00125000 | 2024-03-22 11:31AM EDT | 125.00 | 24.10 | 20.30 | 21.30 | 0.00 | - | 33 | 34 | 34.50% |
| TEL241018C00135000 | 2024-04-12 11:57AM EDT | 135.00 | 16.60 | 10.80 | 13.50 | 0.00 | - | 3 | 2 | 29.00% |
| TEL241018C00140000 | 2024-05-01 3:02PM EDT | 140.00 | 10.60 | 7.30 | 9.40 | 0.00 | - | 8 | 11 | 24.74% |
| TEL241018C00145000 | 2024-04-24 1:41PM EDT | 145.00 | 6.40 | 5.10 | 8.40 | -0.40 | -5.88% | 1 | 81 | 27.72% |
| TEL241018C00150000 | 2024-05-02 2:50PM EDT | 150.00 | 4.80 | 4.70 | 5.30 | -1.20 | -20.00% | 41 | 267 | 24.09% |
| TEL241018C00155000 | 2024-05-01 3:17PM EDT | 155.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 4 | 176 | 22.75% |
| TEL241018C00160000 | 2024-04-25 9:30AM EDT | 160.00 | 1.95 | 2.20 | 3.60 | 0.00 | - | 2 | 640 | 26.52% |
| TEL241018C00165000 | 2024-05-02 11:52AM EDT | 165.00 | 1.38 | 1.40 | 2.30 | -0.52 | -27.37% | 2 | 584 | 25.01% |
| TEL241018C00170000 | 2024-04-30 11:55AM EDT | 170.00 | 1.38 | 0.90 | 1.10 | 0.00 | - | 1 | 15 | 22.23% |
| TEL241018C00175000 | 2024-04-24 9:46AM EDT | 175.00 | 0.80 | 0.50 | 1.75 | 0.00 | - | 44 | 110 | 27.90% |
| TEL241018C00180000 | 2024-04-18 9:33AM EDT | 180.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 22.39% |
| TEL241018C00185000 | 2024-04-17 1:19PM EDT | 185.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 412 | 411 | 26.39% |
| TEL241018C00190000 | 2024-04-10 10:17AM EDT | 190.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 28.27% |
| TEL241018C00195000 | 2024-04-09 9:43AM EDT | 195.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 4 | 30.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL241018P00100000 | 2024-03-28 11:01AM EDT | 100.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.85% |
| TEL241018P00105000 | 2024-04-24 10:40AM EDT | 105.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | - | 3 | 27.92% |
| TEL241018P00110000 | 2024-04-17 12:04PM EDT | 110.00 | 1.40 | 0.60 | 0.80 | 0.00 | - | 1 | 3 | 25.46% |
| TEL241018P00115000 | 2024-03-28 11:01AM EDT | 115.00 | 1.23 | 0.95 | 1.35 | 0.00 | - | 1 | 204 | 25.18% |
| TEL241018P00120000 | 2024-05-02 11:48AM EDT | 120.00 | 2.00 | 1.60 | 1.80 | +0.25 | +14.29% | 11 | 248 | 23.30% |
| TEL241018P00125000 | 2024-04-26 10:12AM EDT | 125.00 | 2.25 | 1.60 | 2.65 | 0.00 | - | 1 | 827 | 22.34% |
| TEL241018P00130000 | 2024-04-29 12:41PM EDT | 130.00 | 3.13 | 2.60 | 3.90 | 0.00 | - | 527 | 493 | 21.64% |
| TEL241018P00135000 | 2024-05-01 3:00PM EDT | 135.00 | 6.10 | 4.60 | 5.50 | +1.30 | +27.08% | 1 | 535 | 20.78% |
| TEL241018P00140000 | 2024-05-01 3:57PM EDT | 140.00 | 7.70 | 6.50 | 7.60 | 0.00 | - | 5 | 40 | 20.03% |
| TEL241018P00145000 | 2024-05-01 2:56PM EDT | 145.00 | 9.10 | 9.20 | 10.30 | 0.00 | - | 25 | 292 | 19.53% |
| TEL241018P00150000 | 2024-05-02 11:25AM EDT | 150.00 | 14.60 | 12.10 | 13.50 | +3.00 | +25.86% | 1 | 277 | 19.00% |
| TEL241018P00155000 | 2024-04-19 12:20PM EDT | 155.00 | 17.50 | 14.80 | 17.10 | 0.00 | - | 18 | 22 | 18.22% |
| TEL241018P00165000 | 2024-04-10 1:17PM EDT | 165.00 | 21.70 | 23.60 | 26.30 | 0.00 | - | - | 3 | 20.85% |
© 2024 Yahoo. All rights reserved.