TFI International Inc. (TFII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517C00135000 | 2024-05-02 10:44AM EDT | 135.00 | 1.95 | 3.40 | 4.10 | 0.00 | - | - | 2 | 31.62% |
| TFII240517C00140000 | 2024-05-10 10:26AM EDT | 140.00 | 1.25 | 0.75 | 1.00 | +0.75 | +150.00% | 1 | 7 | 23.76% |
| TFII240517C00145000 | 2024-05-02 2:26PM EDT | 145.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 1,295 | 28.13% |
| TFII240517C00150000 | 2024-04-25 9:35AM EDT | 150.00 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 16 | 55.93% |
| TFII240517C00155000 | 2024-05-09 9:30AM EDT | 155.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 1 | 102 | 83.98% |
| TFII240517C00160000 | 2024-04-24 2:28PM EDT | 160.00 | 0.79 | 0.00 | 3.90 | 0.00 | - | 2 | 150 | 103.30% |
| TFII240517C00165000 | 2024-04-22 3:41PM EDT | 165.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 10 | 78 | 85.40% |
| TFII240517C00170000 | 2024-04-16 3:47PM EDT | 170.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 39 | 44 | 95.70% |
| TFII240517C00185000 | 2024-03-20 3:10PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 110.94% |
| TFII240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 131.93% |
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 | 0.00 | 0.85 | 0.00 | - | 8 | 613 | 60.69% |
| TFII240517P00130000 | 2024-05-06 3:25PM EDT | 130.00 | 1.05 | 0.10 | 0.95 | 0.00 | - | 61 | 168 | 44.78% |
| TFII240517P00135000 | 2024-04-30 12:20PM EDT | 135.00 | 4.90 | 0.70 | 0.90 | 0.00 | - | 1 | 105 | 24.24% |
| TFII240517P00140000 | 2024-05-02 11:04AM EDT | 140.00 | 7.00 | 2.85 | 3.40 | 0.00 | - | 201 | 92 | 24.71% |
| TFII240517P00145000 | 2024-04-22 10:47AM EDT | 145.00 | 5.40 | 5.50 | 9.10 | 0.00 | - | 10 | 25 | 54.20% |
| TFII240517P00150000 | 2024-04-24 12:51PM EDT | 150.00 | 11.30 | 10.50 | 14.30 | 0.00 | - | 1 | 0 | 74.37% |
| TFII240517P00155000 | 2024-04-09 12:56PM EDT | 155.00 | 4.10 | 16.00 | 20.30 | 0.00 | - | 6 | 7 | 66.99% |
| TFII240517P00160000 | 2024-04-09 2:30PM EDT | 160.00 | 5.80 | 21.10 | 25.50 | 0.00 | - | 1 | 1 | 82.91% |
© 2024 Yahoo. All rights reserved.