TE Connectivity Ltd. (TEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL220121C00080000 | 2021-11-10 6:50AM EST | 80.00 | 67.89 | 78.50 | 82.50 | 0.00 | - | 7 | 7 | 502.54% |
| TEL220121C00085000 | 2021-11-17 3:12PM EST | 85.00 | 80.34 | 69.10 | 73.90 | 0.00 | - | 4 | 0 | 0.00% |
| TEL220121C00100000 | 2021-11-10 6:50AM EST | 100.00 | 53.20 | 58.60 | 63.00 | 0.00 | - | 3 | 7 | 378.91% |
| TEL220121C00105000 | 2021-10-19 2:31PM EST | 105.00 | 42.40 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 519.04% |
| TEL220121C00110000 | 2021-11-04 12:04PM EST | 110.00 | 45.10 | 44.60 | 48.40 | 0.00 | - | 2 | 0 | 0.00% |
| TEL220121C00115000 | 2021-11-12 10:47AM EST | 115.00 | 47.35 | 41.80 | 45.70 | 0.00 | - | 1 | 0 | 280.96% |
| TEL220121C00120000 | 2021-11-11 3:21PM EST | 120.00 | 42.60 | 39.20 | 42.60 | 0.00 | - | 30 | 0 | 260.55% |
| TEL220121C00125000 | 2021-12-21 1:32PM EST | 125.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TEL220121C00130000 | 2021-11-05 9:40AM EST | 130.00 | 28.70 | 26.30 | 29.50 | 0.00 | - | 4 | 0 | 141.02% |
| TEL220121C00135000 | 2021-11-12 10:24AM EST | 135.00 | 27.60 | 22.60 | 26.20 | 0.00 | - | 1 | 12 | 113.09% |
| TEL220121C00140000 | 2022-01-18 10:36AM EST | 140.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TEL220121C00145000 | 2022-01-11 2:21PM EST | 145.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TEL220121C00150000 | 2022-01-18 1:35PM EST | 150.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TEL220121C00155000 | 2022-01-18 11:31AM EST | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEL220121C00160000 | 2022-01-18 3:49PM EST | 160.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TEL220121C00165000 | 2022-01-18 3:49PM EST | 165.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TEL220121C00170000 | 2022-01-10 10:49AM EST | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TEL220121C00175000 | 2022-01-13 3:35PM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TEL220121C00180000 | 2022-01-18 9:55AM EST | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TEL220121C00185000 | 2021-11-26 11:31AM EST | 185.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 70 | 96.09% |
| TEL220121C00190000 | 2021-12-02 3:32PM EST | 190.00 | 0.49 | 0.00 | 0.85 | 0.00 | - | 5 | 2 | 121.19% |
| TEL220121C00195000 | 2021-11-10 6:50AM EST | 195.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 131.45% |
| TEL220121C00230000 | 2022-01-18 12:08AM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL220121P00070000 | 2021-11-10 6:50AM EST | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 660.94% |
| TEL220121P00075000 | 2021-11-10 6:50AM EST | 75.00 | 0.58 | 0.00 | 1.75 | 0.00 | - | - | 25 | 488.67% |
| TEL220121P00095000 | 2021-11-10 6:50AM EST | 95.00 | 1.00 | 0.30 | 3.30 | 0.00 | - | - | 33 | 415.63% |
| TEL220121P00100000 | 2021-11-10 6:50AM EST | 100.00 | 0.92 | 0.75 | 0.90 | 0.00 | - | 3 | 4 | 318.36% |
| TEL220121P00105000 | 2021-11-10 6:50AM EST | 105.00 | 2.25 | 0.80 | 1.00 | 0.00 | - | 3 | 36 | 295.61% |
| TEL220121P00110000 | 2021-10-21 2:53PM EST | 110.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 95 | 219.14% |
| TEL220121P00115000 | 2021-11-10 6:50AM EST | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 50.00% |
| TEL220121P00120000 | 2021-11-12 9:30AM EST | 120.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 3 | 238 | 171.88% |
| TEL220121P00125000 | 2021-12-06 9:30AM EST | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 326 | 50.00% |
| TEL220121P00130000 | 2021-12-28 12:12PM EST | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TEL220121P00135000 | 2021-12-03 2:24PM EST | 135.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 6 | 224 | 193.02% |
| TEL220121P00140000 | 2021-12-17 1:03PM EST | 140.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TEL220121P00145000 | 2022-01-07 3:10PM EST | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TEL220121P00150000 | 2022-01-11 3:16PM EST | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 82 | 188 | 12.50% |
| TEL220121P00155000 | 2022-01-14 3:13PM EST | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| TEL220121P00160000 | 2022-01-18 2:46PM EST | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEL220121P00165000 | 2022-01-10 11:20AM EST | 165.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEL220121P00170000 | 2021-11-10 6:50AM EST | 170.00 | 33.80 | 11.30 | 12.30 | 0.00 | - | 1 | 1 | 71.68% |
| TEL220121P00175000 | 2021-11-10 6:50AM EST | 175.00 | 38.40 | 14.40 | 16.00 | 0.00 | - | 1 | 11 | 50.39% |
© 2022 Yahoo. All rights reserved.
