TE Connectivity Ltd. (TEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL220715C00080000 | 2022-02-17 2:20PM EDT | 80.00 | 67.89 | 52.20 | 56.30 | 0.00 | - | - | 7 | 423.58% |
| TEL220715C00085000 | 2022-02-17 2:22PM EDT | 85.00 | 61.30 | 47.60 | 51.70 | 0.00 | - | - | 3 | 392.16% |
| TEL220715C00100000 | 2022-06-17 11:02AM EDT | 100.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TEL220715C00115000 | 2022-06-23 9:30AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| TEL220715C00120000 | 2022-06-28 12:46PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TEL220715C00125000 | 2022-06-24 10:02AM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TEL220715C00130000 | 2022-06-28 9:42AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TEL220715C00135000 | 2022-06-21 10:55AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TEL220715C00140000 | 2022-06-07 2:34PM EDT | 140.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TEL220715C00145000 | 2022-05-25 10:01AM EDT | 145.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 79.08% |
| TEL220715C00150000 | 2022-06-24 11:01AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TEL220715C00155000 | 2022-04-28 2:17PM EDT | 155.00 | 1.00 | 0.10 | 4.90 | 0.00 | - | 1 | 12 | 126.42% |
| TEL220715C00160000 | 2022-04-20 2:16PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 86.04% |
| TEL220715C00165000 | 2022-06-24 11:01AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TEL220715C00170000 | 2022-06-27 12:06PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TEL220715C00175000 | 2022-03-01 3:35PM EDT | 175.00 | 1.17 | 0.00 | 2.35 | 0.00 | - | 1 | 8 | 130.37% |
| TEL220715C00180000 | 2022-06-28 12:30PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TEL220715C00185000 | 2022-01-26 12:02PM EDT | 185.00 | 1.55 | 0.70 | 2.15 | 0.00 | - | 57 | 67 | 149.07% |
| TEL220715C00190000 | 2022-01-12 4:50PM EDT | 190.00 | 3.20 | 0.55 | 1.30 | 0.00 | - | 1 | 4 | 141.31% |
| TEL220715C00200000 | 2022-01-04 1:01PM EDT | 200.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 188.06% |
| TEL220715C00210000 | 2021-12-14 11:21AM EDT | 210.00 | 1.46 | 1.05 | 2.50 | 0.00 | - | 1 | 2 | 185.55% |
| TEL220715C00230000 | 2022-02-11 12:30PM EDT | 230.00 | 0.22 | 0.05 | 4.80 | 0.00 | - | 10 | 5 | 220.12% |
| TEL220715C00240000 | 2021-12-28 12:34PM EDT | 240.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 228.86% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL220715P00080000 | 2021-12-13 1:03AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TEL220715P00085000 | 2022-01-26 4:53PM EDT | 85.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 2 | 2 | 92.97% |
| TEL220715P00090000 | 2022-01-24 4:57PM EDT | 90.00 | 1.00 | 0.05 | 4.60 | 0.00 | - | - | 3 | 118.16% |
| TEL220715P00095000 | 2022-06-22 12:45PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TEL220715P00100000 | 2022-06-16 10:54AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TEL220715P00105000 | 2022-06-23 12:12PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TEL220715P00110000 | 2022-06-17 9:48AM EDT | 110.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TEL220715P00115000 | 2022-06-17 3:21PM EDT | 115.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEL220715P00120000 | 2022-06-14 3:04PM EDT | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEL220715P00125000 | 2022-04-19 12:22PM EDT | 125.00 | 7.50 | 6.60 | 10.30 | 0.00 | - | 1 | 2 | 26.66% |
| TEL220715P00130000 | 2022-06-17 2:18PM EDT | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TEL220715P00135000 | 2022-06-24 12:05PM EDT | 135.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEL220715P00140000 | 2022-06-24 12:05PM EDT | 140.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEL220715P00145000 | 2022-06-17 10:16AM EDT | 145.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TEL220715P00150000 | 2022-04-18 11:39AM EDT | 150.00 | 29.00 | 26.40 | 30.90 | 0.00 | - | 1 | 1 | 0.00% |
| TEL220715P00160000 | 2022-04-28 3:09PM EDT | 160.00 | 34.34 | 28.90 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
