New Zealand markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
387.78-2.97 (-0.76%)
At close: 04:04PM EDT
387.78 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220617C002300002021-11-23 11:52AM EDT230.00206.80198.60203.500.00--0353.77%
TDY220617C003000002022-04-01 2:28PM EDT300.00173.50130.20134.900.00-115240.76%
TDY220617C003200002022-03-02 2:27PM EDT320.00122.00153.00157.500.00-1717345.28%
TDY220617C003500002022-01-10 11:07AM EDT350.0075.0086.1090.000.00-37184.47%
TDY220617C003600002021-10-27 9:37AM EDT360.00101.7078.5082.000.00--1176.23%
TDY220617C003800002022-05-13 10:18AM EDT380.0028.210.000.000.00-10200.00%
TDY220617C003900002022-04-25 9:49AM EDT390.0076.1011.7016.500.00--045.18%
TDY220617C004000002022-05-23 11:51AM EDT400.0010.100.000.000.00-103.13%
TDY220617C004200002022-05-25 3:05PM EDT420.003.000.000.000.00-206.25%
TDY220617C004300002022-05-25 2:51PM EDT430.001.800.000.000.00-206.25%
TDY220617C004400002022-05-20 3:34PM EDT440.001.350.000.000.00-1012.50%
TDY220617C004500002022-05-09 10:14AM EDT450.003.300.000.000.00-1012.50%
TDY220617C004600002022-05-18 10:19AM EDT460.001.500.000.000.00-1012.50%
TDY220617C004700002022-05-11 3:17PM EDT470.000.050.000.000.00-1012.50%
TDY220617C004800002022-05-03 3:15PM EDT480.002.660.000.000.00-1012.50%
TDY220617C004900002022-04-29 1:26PM EDT490.003.400.000.000.00-2025.00%
TDY220617C005000002022-05-25 2:55PM EDT500.000.200.000.000.00-1025.00%
TDY220617C005100002022-05-25 2:56PM EDT510.000.100.000.000.00-2025.00%
TDY220617C005200002022-05-20 11:54AM EDT520.000.560.000.000.00-1025.00%
TDY220617C005300002022-04-22 2:35PM EDT530.003.650.000.750.00-5558.01%
TDY220617C005400002022-04-22 2:35PM EDT540.002.650.004.800.00-1384.05%
TDY220617C005500002021-12-14 11:08AM EDT550.003.650.602.650.00--380.91%
TDY220617C005600002021-12-14 11:15AM EDT560.003.200.203.900.00--388.03%
TDY220617C005700002022-03-03 11:02AM EDT570.001.000.003.000.00-1185.99%
TDY220617C006400002022-01-04 3:21PM EDT640.000.900.004.800.00--1115.08%
TDY220617C006600002022-01-04 3:22PM EDT660.001.000.004.800.00--1120.46%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220617P003200002022-05-11 1:55PM EDT320.002.850.000.000.00-1012.50%
TDY220617P003300002022-05-13 10:18AM EDT330.003.650.000.000.00-104012.50%
TDY220617P003400002022-05-11 1:42PM EDT340.004.800.000.000.00-1012.50%
TDY220617P003500002022-05-18 2:42PM EDT350.004.500.000.000.00-106.25%
TDY220617P003600002022-05-11 11:17AM EDT360.007.300.000.000.00-206.25%
TDY220617P003700002022-05-09 11:43AM EDT370.0010.500.000.000.00-103.13%
TDY220617P003800002022-05-10 11:14AM EDT380.0015.000.000.000.00-401.56%
TDY220617P003900002022-05-18 1:42PM EDT390.0013.500.000.000.00-100.00%
TDY220617P004000002022-05-19 10:16AM EDT400.0021.100.000.000.00-200.00%
TDY220617P004100002022-05-24 10:22AM EDT410.0029.800.000.000.00-100.00%
TDY220617P004200002022-05-03 11:44AM EDT420.0016.000.000.000.00-100.00%
TDY220617P004300002022-05-12 1:09PM EDT430.0052.500.000.000.00-100.00%
TDY220617P004400002022-05-17 9:33AM EDT440.0042.030.000.000.00-200.00%
TDY220617P004500002022-04-14 2:20PM EDT450.008.0050.0054.300.00-1240.00%
TDY220617P004600002022-05-05 10:01AM EDT460.0043.000.000.000.00-300.00%
TDY220617P004700002022-04-25 3:54PM EDT470.0022.0379.8084.500.00-5355.55%
TDY220617P004800002022-03-31 1:53PM EDT480.0023.8050.0053.000.00--10.00%
TDY220617P004900002021-10-21 3:36PM EDT490.0063.2059.7063.500.00--20.00%
TDY220617P005100002022-02-18 4:30PM EDT510.0092.6074.2077.500.00-100.00%
TDY220617P005200002022-03-14 12:02AM EDT520.0087.000.000.000.00---0.00%
TDY220617P005300002022-03-14 12:02AM EDT530.0096.000.000.000.00---0.00%
TDY220617P005400002022-03-28 10:04AM EDT540.0072.3073.6078.300.00--00.00%
TDY220617P005500002021-10-27 9:37AM EDT550.00103.80124.60128.500.00--00.00%
TDY220617P006200002021-10-27 9:37AM EDT620.00168.00190.70195.500.00--00.00%