TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230616C003100002022-12-28 10:33AM EDT310.00100.30116.50121.200.00--1212.90%
TDY230616C003400002023-05-25 11:14AM EDT340.0056.0057.0062.000.00--451.56%
TDY230616C003900002023-05-24 12:47PM EDT390.0011.2911.4016.400.00-1034.58%
TDY230616C004000002023-05-09 9:42AM EDT400.0021.005.3010.100.00-1631.52%
TDY230616C004100002023-05-24 10:58AM EDT410.001.001.005.700.00-61029.88%
TDY230616C004200002023-05-15 10:23AM EDT420.006.400.052.900.00-12928.83%
TDY230616C004300002023-05-09 3:08PM EDT430.004.500.002.400.00-11133.72%
TDY230616C004400002023-05-22 3:27PM EDT440.002.700.004.800.00-15850.79%
TDY230616C004500002023-05-04 11:37AM EDT450.004.720.004.700.00-61557.03%
TDY230616C004600002023-03-07 11:22AM EDT460.0012.906.8011.500.00-1381.12%
TDY230616C004700002023-05-19 9:58AM EDT470.000.100.004.600.00-113556.35%
TDY230616C004800002023-03-30 9:57AM EDT480.005.000.004.800.00-51362.09%
TDY230616C004900002023-05-17 10:29AM EDT490.000.050.004.700.00-11766.63%
TDY230616C005000002023-04-17 2:12PM EDT500.002.000.004.100.00-2969.09%
TDY230616C005100002023-02-02 1:40PM EDT510.003.100.305.000.00-1678.00%
TDY230616C005200002022-10-31 11:56AM EDT520.006.002.456.900.00-1295.15%
TDY230616C005400002023-02-09 1:38PM EDT540.000.800.004.600.00-2388.11%
TDY230616C005600002023-05-30 9:40AM EDT560.000.100.000.15+0.05+100.00%22058.01%
TDY230616C005800002023-04-20 12:23PM EDT580.000.200.004.800.00-2103104.20%
TDY230616C006000002023-05-25 11:08AM EDT600.000.050.000.300.00-47773.44%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230616P001750002023-01-23 11:12AM EDT175.000.250.000.300.00-33115145.70%
TDY230616P001800002023-03-17 12:00PM EDT180.000.040.001.000.00-13163.97%
TDY230616P002400002022-10-25 2:12PM EDT240.002.610.004.800.00--1144.24%
TDY230616P002600002023-05-05 11:06AM EDT260.000.100.000.250.00-13677.83%
TDY230616P002800002023-05-12 9:31AM EDT280.000.240.001.950.00-1288.72%
TDY230616P003000002023-03-10 11:21AM EDT300.000.500.004.800.00-406689.53%
TDY230616P003200002023-02-15 4:24PM EDT320.002.600.154.100.00-1170.84%
TDY230616P003300002022-12-28 2:02PM EDT330.007.730.054.700.00-1164.82%
TDY230616P003400002023-05-23 3:48PM EDT340.000.350.002.400.00-1157.04%
TDY230616P003500002023-05-23 3:47PM EDT350.000.600.002.600.00-1750.31%
TDY230616P003600002022-12-15 2:03PM EDT360.0012.805.009.500.00-2862.55%
TDY230616P003700002023-05-30 2:29PM EDT370.000.900.002.75-1.60-64.00%21434.72%
TDY230616P003800002023-05-24 3:35PM EDT380.000.010.752.70-3.99-99.75%11525.92%
TDY230616P003900002023-05-26 3:46PM EDT390.002.612.006.20-2.20-45.74%13227.58%
TDY230616P004000002023-05-26 9:33AM EDT400.009.305.0010.00+0.03+0.32%35925.16%
TDY230616P004100002023-05-26 3:46PM EDT410.0015.2110.8015.700.00-11823.05%
TDY230616P004200002023-05-08 9:33AM EDT420.0012.5019.3024.100.00-11024.92%
TDY230616P004300002023-02-24 10:36AM EDT430.0022.2019.5023.500.00-7150.00%
TDY230616P004400002023-02-22 1:37PM EDT440.0025.5024.5028.500.00--10.00%
TDY230616P004500002023-01-10 11:31AM EDT450.0049.5023.8027.500.00--60.00%
TDY230616P004600002023-02-17 12:35PM EDT460.0033.5051.7056.400.00-110.00%
TDY230616P004700002023-02-16 3:57PM EDT470.0036.3060.6064.900.00--60.00%
TDY230616P004800002023-02-16 2:23PM EDT480.0042.7069.6074.000.00-6120.00%
TDY230616P004900002023-02-16 2:18PM EDT490.0050.8079.2084.000.00--120.00%
TDY230616P005000002023-02-16 3:58PM EDT500.0059.7089.3093.800.00--120.00%
TDY230616P005100002023-04-26 9:35AM EDT510.00101.00110.50115.500.00-21261.82%
TDY230616P005200002023-05-24 3:43PM EDT520.00123.97118.70123.500.00-101271.50%
TDY230616P005400002023-05-24 3:43PM EDT540.00144.00138.70143.500.00-10079.25%