Australia markets closed

TFI International Inc. (TFII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.41+2.41 (+1.71%)
At close: 04:00PM EDT
143.48 +0.07 (+0.05%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFII241018C001200002024-05-03 3:07PM EDT120.0021.4017.1020.200.00-880.00%
TFII241018C001250002024-03-15 9:36AM EDT125.0034.0034.0038.200.00-6081.85%
TFII241018C001400002024-06-04 10:03AM EDT140.008.300.000.000.00-100.00%
TFII241018C001450002024-05-24 1:38PM EDT145.005.000.000.000.00-100.39%
TFII241018C001500002024-05-06 9:37AM EDT150.007.502.955.100.00-404122.82%
TFII241018C001550002024-03-26 3:44PM EDT155.0017.605.807.700.00-8835.72%
TFII241018C001600002024-06-06 3:10PM EDT160.002.600.000.000.00-503.13%
TFII241018C001700002024-05-17 9:30AM EDT170.001.550.000.000.00-106.25%
TFII241018C001750002024-05-17 9:30AM EDT175.001.150.000.000.00-106.25%
TFII241018C001800002024-05-02 11:57AM EDT180.001.050.101.400.00-25225330.03%
TFII241018C001850002024-05-02 11:37AM EDT185.000.850.102.750.00-18720739.60%
TFII241018C002000002024-05-13 10:35AM EDT200.003.700.000.000.00-1012.50%
TFII241018C002100002024-04-19 9:30AM EDT210.000.900.003.700.00-1156.31%
TFII241018C002200002024-04-09 9:30AM EDT220.001.600.000.000.00--112.50%
TFII241018C002300002024-04-16 9:30AM EDT230.001.150.000.000.00-1212.50%
TFII241018C002400002024-04-09 9:30AM EDT240.000.950.000.000.00--112.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFII241018P001000002024-05-17 9:30AM EDT100.000.950.000.000.00-1012.50%
TFII241018P001050002024-05-17 9:30AM EDT105.001.300.000.000.00-1012.50%
TFII241018P001100002024-05-17 9:30AM EDT110.001.750.000.000.00-1012.50%
TFII241018P001150002024-05-01 9:30AM EDT115.004.050.000.000.00-126.25%
TFII241018P001200002024-04-17 3:14PM EDT120.003.502.355.000.00--143.69%
TFII241018P001250002024-02-16 12:16PM EDT125.004.703.305.400.00-27127139.31%
TFII241018P001300002024-04-11 11:31AM EDT130.003.305.506.900.00--838.45%
TFII241018P001350002024-04-11 10:31AM EDT135.004.507.708.700.00--4037.68%
TFII241018P001400002024-04-26 9:34AM EDT140.0012.0011.2014.200.00-1147.13%
TFII241018P001450002024-02-22 12:00PM EDT145.0011.565.408.800.00-1023.27%
TFII241018P001500002024-06-07 10:01AM EDT150.0014.010.000.000.00-300.00%