Australia markets close in 3 hours 58 minutes

TFI International Inc. (TFII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.47+1.64 (+1.17%)
At close: 04:00PM EDT
139.83 -1.64 (-1.16%)
After hours: 06:17PM 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 EDT125.0034.0034.0038.200.00-6092.66%
TFII241018C001400002024-06-04 10:03AM EDT140.008.308.2013.000.00-1539.29%
TFII241018C001450002024-05-24 1:38PM EDT145.005.004.408.100.00-1230.74%
TFII241018C001500002024-05-06 9:37AM EDT150.007.502.955.100.00-404126.95%
TFII241018C001550002024-03-26 3:44PM EDT155.0017.605.807.700.00-8840.81%
TFII241018C001600002024-06-06 3:10PM EDT160.002.601.605.500.00-54537.97%
TFII241018C001700002024-05-17 9:30AM EDT170.001.550.054.800.00-111543.39%
TFII241018C001750002024-05-17 9:30AM EDT175.001.150.004.500.00-1145.75%
TFII241018C001800002024-05-02 11:57AM EDT180.001.050.101.400.00-25225333.68%
TFII241018C001850002024-05-02 11:37AM EDT185.000.850.102.750.00-18720744.12%
TFII241018C002000002024-05-13 10:35AM EDT200.003.700.002.850.00-1252.66%
TFII241018C002100002024-04-19 9:30AM EDT210.000.900.003.700.00-1151.26%
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--125.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFII241018P001000002024-05-17 9:30AM EDT100.000.950.003.600.00-1251.04%
TFII241018P001050002024-06-21 9:30AM EDT105.000.900.004.800.00-1463.81%
TFII241018P001100002024-05-17 9:30AM EDT110.001.750.104.800.00-1257.12%
TFII241018P001150002024-05-01 9:30AM EDT115.004.050.000.000.00-126.25%
TFII241018P001200002024-04-17 3:14PM EDT120.003.502.355.000.00--145.07%
TFII241018P001250002024-02-16 12:16PM EDT125.004.703.305.400.00-27127140.24%
TFII241018P001300002024-04-11 11:31AM EDT130.003.305.506.900.00--839.12%
TFII241018P001350002024-04-11 10:31AM EDT135.004.507.708.700.00--4038.05%
TFII241018P001400002024-04-26 9:34AM EDT140.0012.0011.2014.200.00-1147.92%
TFII241018P001450002024-02-22 12:00PM EDT145.0011.565.408.800.00-1021.70%
TFII241018P001500002024-06-07 10:01AM EDT150.0014.0111.4015.500.00-3333.14%