Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220617C00230000 | 2021-11-23 11:52AM EDT | 230.00 | 206.80 | 198.60 | 203.50 | 0.00 | - | - | 0 | 353.77% |
| TDY220617C00300000 | 2022-04-01 2:28PM EDT | 300.00 | 173.50 | 130.20 | 134.90 | 0.00 | - | 1 | 15 | 240.76% |
| TDY220617C00320000 | 2022-03-02 2:27PM EDT | 320.00 | 122.00 | 153.00 | 157.50 | 0.00 | - | 17 | 17 | 345.28% |
| TDY220617C00350000 | 2022-01-10 11:07AM EDT | 350.00 | 75.00 | 86.10 | 90.00 | 0.00 | - | 3 | 7 | 184.47% |
| TDY220617C00360000 | 2021-10-27 9:37AM EDT | 360.00 | 101.70 | 78.50 | 82.00 | 0.00 | - | - | 1 | 176.23% |
| TDY220617C00380000 | 2022-05-13 10:18AM EDT | 380.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TDY220617C00390000 | 2022-04-25 9:49AM EDT | 390.00 | 76.10 | 11.70 | 16.50 | 0.00 | - | - | 0 | 45.18% |
| TDY220617C00400000 | 2022-05-23 11:51AM EDT | 400.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDY220617C00420000 | 2022-05-25 3:05PM EDT | 420.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDY220617C00430000 | 2022-05-25 2:51PM EDT | 430.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDY220617C00440000 | 2022-05-20 3:34PM EDT | 440.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY220617C00450000 | 2022-05-09 10:14AM EDT | 450.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY220617C00460000 | 2022-05-18 10:19AM EDT | 460.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY220617C00470000 | 2022-05-11 3:17PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY220617C00480000 | 2022-05-03 3:15PM EDT | 480.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY220617C00490000 | 2022-04-29 1:26PM EDT | 490.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TDY220617C00500000 | 2022-05-25 2:55PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY220617C00510000 | 2022-05-25 2:56PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TDY220617C00520000 | 2022-05-20 11:54AM EDT | 520.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY220617C00530000 | 2022-04-22 2:35PM EDT | 530.00 | 3.65 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 58.01% |
| TDY220617C00540000 | 2022-04-22 2:35PM EDT | 540.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 84.05% |
| TDY220617C00550000 | 2021-12-14 11:08AM EDT | 550.00 | 3.65 | 0.60 | 2.65 | 0.00 | - | - | 3 | 80.91% |
| TDY220617C00560000 | 2021-12-14 11:15AM EDT | 560.00 | 3.20 | 0.20 | 3.90 | 0.00 | - | - | 3 | 88.03% |
| TDY220617C00570000 | 2022-03-03 11:02AM EDT | 570.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 85.99% |
| TDY220617C00640000 | 2022-01-04 3:21PM EDT | 640.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.08% |
| TDY220617C00660000 | 2022-01-04 3:22PM EDT | 660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 120.46% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220617P00320000 | 2022-05-11 1:55PM EDT | 320.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY220617P00330000 | 2022-05-13 10:18AM EDT | 330.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TDY220617P00340000 | 2022-05-11 1:42PM EDT | 340.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY220617P00350000 | 2022-05-18 2:42PM EDT | 350.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY220617P00360000 | 2022-05-11 11:17AM EDT | 360.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDY220617P00370000 | 2022-05-09 11:43AM EDT | 370.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDY220617P00380000 | 2022-05-10 11:14AM EDT | 380.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TDY220617P00390000 | 2022-05-18 1:42PM EDT | 390.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY220617P00400000 | 2022-05-19 10:16AM EDT | 400.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDY220617P00410000 | 2022-05-24 10:22AM EDT | 410.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY220617P00420000 | 2022-05-03 11:44AM EDT | 420.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY220617P00430000 | 2022-05-12 1:09PM EDT | 430.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY220617P00440000 | 2022-05-17 9:33AM EDT | 440.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDY220617P00450000 | 2022-04-14 2:20PM EDT | 450.00 | 8.00 | 50.00 | 54.30 | 0.00 | - | 1 | 24 | 0.00% |
| TDY220617P00460000 | 2022-05-05 10:01AM EDT | 460.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDY220617P00470000 | 2022-04-25 3:54PM EDT | 470.00 | 22.03 | 79.80 | 84.50 | 0.00 | - | 5 | 3 | 55.55% |
| TDY220617P00480000 | 2022-03-31 1:53PM EDT | 480.00 | 23.80 | 50.00 | 53.00 | 0.00 | - | - | 1 | 0.00% |
| TDY220617P00490000 | 2021-10-21 3:36PM EDT | 490.00 | 63.20 | 59.70 | 63.50 | 0.00 | - | - | 2 | 0.00% |
| TDY220617P00510000 | 2022-02-18 4:30PM EDT | 510.00 | 92.60 | 74.20 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| TDY220617P00520000 | 2022-03-14 12:02AM EDT | 520.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TDY220617P00530000 | 2022-03-14 12:02AM EDT | 530.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TDY220617P00540000 | 2022-03-28 10:04AM EDT | 540.00 | 72.30 | 73.60 | 78.30 | 0.00 | - | - | 0 | 0.00% |
| TDY220617P00550000 | 2021-10-27 9:37AM EDT | 550.00 | 103.80 | 124.60 | 128.50 | 0.00 | - | - | 0 | 0.00% |
| TDY220617P00620000 | 2021-10-27 9:37AM EDT | 620.00 | 168.00 | 190.70 | 195.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
