TDY - Teledyne Technologies Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230616C00310000 | 2022-12-28 10:33AM EDT | 310.00 | 100.30 | 116.50 | 121.20 | 0.00 | - | - | 1 | 212.90% |
| TDY230616C00340000 | 2023-05-25 11:14AM EDT | 340.00 | 56.00 | 57.00 | 62.00 | 0.00 | - | - | 4 | 51.56% |
| TDY230616C00390000 | 2023-05-24 12:47PM EDT | 390.00 | 11.29 | 11.40 | 16.40 | 0.00 | - | 1 | 0 | 34.58% |
| TDY230616C00400000 | 2023-05-09 9:42AM EDT | 400.00 | 21.00 | 5.30 | 10.10 | 0.00 | - | 1 | 6 | 31.52% |
| TDY230616C00410000 | 2023-05-24 10:58AM EDT | 410.00 | 1.00 | 1.00 | 5.70 | 0.00 | - | 6 | 10 | 29.88% |
| TDY230616C00420000 | 2023-05-15 10:23AM EDT | 420.00 | 6.40 | 0.05 | 2.90 | 0.00 | - | 1 | 29 | 28.83% |
| TDY230616C00430000 | 2023-05-09 3:08PM EDT | 430.00 | 4.50 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 33.72% |
| TDY230616C00440000 | 2023-05-22 3:27PM EDT | 440.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 50.79% |
| TDY230616C00450000 | 2023-05-04 11:37AM EDT | 450.00 | 4.72 | 0.00 | 4.70 | 0.00 | - | 6 | 15 | 57.03% |
| TDY230616C00460000 | 2023-03-07 11:22AM EDT | 460.00 | 12.90 | 6.80 | 11.50 | 0.00 | - | 1 | 3 | 81.12% |
| TDY230616C00470000 | 2023-05-19 9:58AM EDT | 470.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 135 | 56.35% |
| TDY230616C00480000 | 2023-03-30 9:57AM EDT | 480.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 62.09% |
| TDY230616C00490000 | 2023-05-17 10:29AM EDT | 490.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 66.63% |
| TDY230616C00500000 | 2023-04-17 2:12PM EDT | 500.00 | 2.00 | 0.00 | 4.10 | 0.00 | - | 2 | 9 | 69.09% |
| TDY230616C00510000 | 2023-02-02 1:40PM EDT | 510.00 | 3.10 | 0.30 | 5.00 | 0.00 | - | 1 | 6 | 78.00% |
| TDY230616C00520000 | 2022-10-31 11:56AM EDT | 520.00 | 6.00 | 2.45 | 6.90 | 0.00 | - | 1 | 2 | 95.15% |
| TDY230616C00540000 | 2023-02-09 1:38PM EDT | 540.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 88.11% |
| TDY230616C00560000 | 2023-05-30 9:40AM EDT | 560.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 20 | 58.01% |
| TDY230616C00580000 | 2023-04-20 12:23PM EDT | 580.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 103 | 104.20% |
| TDY230616C00600000 | 2023-05-25 11:08AM EDT | 600.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 77 | 73.44% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230616P00175000 | 2023-01-23 11:12AM EDT | 175.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 33 | 115 | 145.70% |
| TDY230616P00180000 | 2023-03-17 12:00PM EDT | 180.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 163.97% |
| TDY230616P00240000 | 2022-10-25 2:12PM EDT | 240.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.24% |
| TDY230616P00260000 | 2023-05-05 11:06AM EDT | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 77.83% |
| TDY230616P00280000 | 2023-05-12 9:31AM EDT | 280.00 | 0.24 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 88.72% |
| TDY230616P00300000 | 2023-03-10 11:21AM EDT | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 40 | 66 | 89.53% |
| TDY230616P00320000 | 2023-02-15 4:24PM EDT | 320.00 | 2.60 | 0.15 | 4.10 | 0.00 | - | 1 | 1 | 70.84% |
| TDY230616P00330000 | 2022-12-28 2:02PM EDT | 330.00 | 7.73 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 64.82% |
| TDY230616P00340000 | 2023-05-23 3:48PM EDT | 340.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 57.04% |
| TDY230616P00350000 | 2023-05-23 3:47PM EDT | 350.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 50.31% |
| TDY230616P00360000 | 2022-12-15 2:03PM EDT | 360.00 | 12.80 | 5.00 | 9.50 | 0.00 | - | 2 | 8 | 62.55% |
| TDY230616P00370000 | 2023-05-30 2:29PM EDT | 370.00 | 0.90 | 0.00 | 2.75 | -1.60 | -64.00% | 2 | 14 | 34.72% |
| TDY230616P00380000 | 2023-05-24 3:35PM EDT | 380.00 | 0.01 | 0.75 | 2.70 | -3.99 | -99.75% | 1 | 15 | 25.92% |
| TDY230616P00390000 | 2023-05-26 3:46PM EDT | 390.00 | 2.61 | 2.00 | 6.20 | -2.20 | -45.74% | 1 | 32 | 27.58% |
| TDY230616P00400000 | 2023-05-26 9:33AM EDT | 400.00 | 9.30 | 5.00 | 10.00 | +0.03 | +0.32% | 3 | 59 | 25.16% |
| TDY230616P00410000 | 2023-05-26 3:46PM EDT | 410.00 | 15.21 | 10.80 | 15.70 | 0.00 | - | 1 | 18 | 23.05% |
| TDY230616P00420000 | 2023-05-08 9:33AM EDT | 420.00 | 12.50 | 19.30 | 24.10 | 0.00 | - | 1 | 10 | 24.92% |
| TDY230616P00430000 | 2023-02-24 10:36AM EDT | 430.00 | 22.20 | 19.50 | 23.50 | 0.00 | - | 7 | 15 | 0.00% |
| TDY230616P00440000 | 2023-02-22 1:37PM EDT | 440.00 | 25.50 | 24.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| TDY230616P00450000 | 2023-01-10 11:31AM EDT | 450.00 | 49.50 | 23.80 | 27.50 | 0.00 | - | - | 6 | 0.00% |
| TDY230616P00460000 | 2023-02-17 12:35PM EDT | 460.00 | 33.50 | 51.70 | 56.40 | 0.00 | - | 1 | 1 | 0.00% |
| TDY230616P00470000 | 2023-02-16 3:57PM EDT | 470.00 | 36.30 | 60.60 | 64.90 | 0.00 | - | - | 6 | 0.00% |
| TDY230616P00480000 | 2023-02-16 2:23PM EDT | 480.00 | 42.70 | 69.60 | 74.00 | 0.00 | - | 6 | 12 | 0.00% |
| TDY230616P00490000 | 2023-02-16 2:18PM EDT | 490.00 | 50.80 | 79.20 | 84.00 | 0.00 | - | - | 12 | 0.00% |
| TDY230616P00500000 | 2023-02-16 3:58PM EDT | 500.00 | 59.70 | 89.30 | 93.80 | 0.00 | - | - | 12 | 0.00% |
| TDY230616P00510000 | 2023-04-26 9:35AM EDT | 510.00 | 101.00 | 110.50 | 115.50 | 0.00 | - | 2 | 12 | 61.82% |
| TDY230616P00520000 | 2023-05-24 3:43PM EDT | 520.00 | 123.97 | 118.70 | 123.50 | 0.00 | - | 10 | 12 | 71.50% |
| TDY230616P00540000 | 2023-05-24 3:43PM EDT | 540.00 | 144.00 | 138.70 | 143.50 | 0.00 | - | 10 | 0 | 79.25% |
© 2023 Yahoo. All rights reserved.