TE Connectivity Ltd. (TEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240419C00085000 | 2023-10-25 1:58PM EDT | 85.00 | 33.40 | 45.60 | 50.40 | 0.00 | - | 5 | 0 | 0.00% |
| TEL240419C00090000 | 2023-10-19 9:53AM EDT | 90.00 | 35.10 | 41.00 | 45.70 | 0.00 | - | 1 | 1 | 0.00% |
| TEL240419C00100000 | 2024-02-14 11:27AM EDT | 100.00 | 43.00 | 37.00 | 41.90 | 0.00 | - | 10 | 10 | 496.68% |
| TEL240419C00105000 | 2023-10-18 1:01PM EDT | 105.00 | 22.80 | 27.20 | 30.30 | 0.00 | - | - | 5 | 0.00% |
| TEL240419C00110000 | 2024-03-22 10:30AM EDT | 110.00 | 33.50 | 28.20 | 33.00 | 0.00 | - | 1 | 11 | 214.06% |
| TEL240419C00115000 | 2023-11-03 9:51AM EDT | 115.00 | 17.00 | 18.00 | 21.40 | 0.00 | - | 2 | 13 | 0.00% |
| TEL240419C00120000 | 2024-04-19 11:44AM EDT | 120.00 | 23.30 | 18.20 | 22.90 | +1.67 | +7.72% | 4 | 13 | 123.44% |
| TEL240419C00125000 | 2024-04-19 12:22PM EDT | 125.00 | 15.55 | 13.30 | 18.00 | -0.97 | -5.87% | 1 | 218 | 123.83% |
| TEL240419C00130000 | 2024-04-19 1:09PM EDT | 130.00 | 10.97 | 8.20 | 12.70 | -1.73 | -13.62% | 13 | 34 | 213.57% |
| TEL240419C00135000 | 2024-04-19 1:44PM EDT | 135.00 | 5.92 | 3.70 | 7.80 | +0.33 | +5.90% | 30 | 71 | 61.13% |
| TEL240419C00140000 | 2024-04-19 3:09PM EDT | 140.00 | 0.80 | 0.50 | 0.90 | -0.70 | -46.67% | 42 | 174 | 20.41% |
| TEL240419C00145000 | 2024-04-19 1:20PM EDT | 145.00 | 0.23 | 0.00 | 0.65 | +0.08 | +53.33% | 27 | 726 | 57.13% |
| TEL240419C00150000 | 2024-04-19 2:28PM EDT | 150.00 | 0.13 | 0.00 | 0.25 | -0.01 | -7.14% | 37 | 492 | 76.37% |
| TEL240419C00155000 | 2024-04-04 12:15PM EDT | 155.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 6 | 223 | 82.03% |
| TEL240419C00160000 | 2024-03-26 1:14PM EDT | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 280 | 159.57% |
| TEL240419C00165000 | 2024-03-04 11:35AM EDT | 165.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 31 | 322.75% |
| TEL240419C00170000 | 2024-01-30 10:55AM EDT | 170.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 25 | 182.03% |
| TEL240419C00175000 | 2023-10-24 1:02PM EDT | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 395.31% |
| TEL240419C00180000 | 2023-10-13 12:03PM EDT | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 427.34% |
| TEL240419C00190000 | 2023-10-12 3:39PM EDT | 190.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 486.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240419P00060000 | 2023-11-13 12:33PM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 1,219.73% |
| TEL240419P00065000 | 2023-11-17 11:36AM EDT | 65.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 662.50% |
| TEL240419P00075000 | 2023-10-30 9:32AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TEL240419P00080000 | 2023-10-17 1:40PM EDT | 80.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 574.61% |
| TEL240419P00085000 | 2023-09-15 11:05AM EDT | 85.00 | 0.85 | 0.85 | 1.35 | 0.00 | - | - | 27 | 645.31% |
| TEL240419P00090000 | 2023-12-12 4:51PM EDT | 90.00 | 0.05 | 0.20 | 0.45 | 0.00 | - | 2 | 27 | 457.03% |
| TEL240419P00095000 | 2023-10-31 10:40AM EDT | 95.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 419.14% |
| TEL240419P00100000 | 2023-10-30 10:13AM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| TEL240419P00105000 | 2023-11-17 4:38PM EDT | 105.00 | 0.95 | 0.10 | 0.85 | 0.00 | - | 2 | 4 | 342.58% |
| TEL240419P00110000 | 2024-01-24 10:32AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 344 | 459.86% |
| TEL240419P00115000 | 2024-02-27 11:13AM EDT | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 77 | 400.39% |
| TEL240419P00120000 | 2024-03-19 3:15PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 644 | 198.24% |
| TEL240419P00125000 | 2024-02-22 2:09PM EDT | 125.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 156.64% |
| TEL240419P00130000 | 2024-04-17 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 660 | 115.04% |
| TEL240419P00135000 | 2024-04-11 3:13PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 183 | 71.58% |
| TEL240419P00140000 | 2024-04-19 3:37PM EDT | 140.00 | 0.10 | 0.00 | 0.25 | -0.15 | -60.00% | 76 | 699 | 16.02% |
| TEL240419P00145000 | 2024-04-19 3:31PM EDT | 145.00 | 3.40 | 2.30 | 6.90 | +1.30 | +61.90% | 2 | 155 | 144.34% |
| TEL240419P00150000 | 2024-04-04 1:47PM EDT | 150.00 | 3.52 | 7.10 | 11.90 | 0.00 | - | 20 | 19 | 59.38% |
© 2024 Yahoo. All rights reserved.