TFI International Inc. (TFII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517C00145000 | 2024-05-01 2:42PM EDT | 145.00 | 0.30 | 0.15 | 1.25 | -0.45 | -60.00% | 40 | 1,255 | 50.07% |
| TFII240517C00150000 | 2024-04-25 9:35AM EDT | 150.00 | 1.60 | 0.00 | 1.55 | 0.00 | - | 1 | 16 | 51.95% |
| TFII240517C00155000 | 2024-04-24 3:22PM EDT | 155.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 100 | 102 | 85.84% |
| TFII240517C00160000 | 2024-04-24 2:28PM EDT | 160.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 150 | 94.48% |
| TFII240517C00165000 | 2024-04-22 3:41PM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 78 | 103.17% |
| TFII240517C00170000 | 2024-04-16 3:47PM EDT | 170.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 39 | 44 | 111.38% |
| TFII240517C00185000 | 2024-03-20 3:10PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 88.18% |
| TFII240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 140.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517P00125000 | 2024-04-25 9:54AM EDT | 125.00 | 1.00 | 0.80 | 1.25 | 0.00 | - | 8 | 613 | 29.22% |
| TFII240517P00130000 | 2024-04-30 12:30PM EDT | 130.00 | 2.45 | 1.85 | 3.00 | 0.00 | - | 112 | 100 | 27.81% |
| TFII240517P00135000 | 2024-04-30 12:20PM EDT | 135.00 | 4.90 | 4.80 | 5.50 | 0.00 | - | 1 | 105 | 21.00% |
| TFII240517P00140000 | 2024-04-29 11:07AM EDT | 140.00 | 5.30 | 8.20 | 10.50 | 0.00 | - | 38 | 221 | 32.32% |
| TFII240517P00145000 | 2024-04-22 10:47AM EDT | 145.00 | 5.40 | 12.30 | 15.40 | 0.00 | - | 10 | 44 | 40.43% |
| TFII240517P00150000 | 2024-04-24 12:51PM EDT | 150.00 | 11.30 | 17.00 | 20.50 | 0.00 | - | 1 | 0 | 51.12% |
| TFII240517P00155000 | 2024-04-09 12:56PM EDT | 155.00 | 4.10 | 22.20 | 25.50 | 0.00 | - | 6 | 7 | 59.40% |
| TFII240517P00160000 | 2024-04-09 2:30PM EDT | 160.00 | 5.80 | 26.50 | 30.50 | 0.00 | - | 1 | 1 | 67.14% |
© 2024 Yahoo. All rights reserved.