Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241115C00300000 | 2024-01-29 4:44PM EDT | 300.00 | 142.00 | 134.00 | 144.90 | 0.00 | - | 1 | 1 | 86.74% |
| TDY241115C00350000 | 2024-04-25 9:48AM EDT | 350.00 | 41.45 | 62.00 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY241115C00400000 | 2024-08-27 1:20PM EDT | 400.00 | 37.00 | 33.10 | 43.00 | 0.00 | - | 3 | 3 | 38.29% |
| TDY241115C00410000 | 2024-05-13 11:28AM EDT | 410.00 | 21.00 | 16.00 | 25.90 | 0.00 | - | 3 | 3 | 20.97% |
| TDY241115C00420000 | 2024-08-16 11:55AM EDT | 420.00 | 17.77 | 18.80 | 28.00 | 0.00 | - | 1 | 2 | 33.44% |
| TDY241115C00440000 | 2024-07-10 3:52PM EDT | 440.00 | 5.05 | 4.00 | 13.00 | 0.00 | - | - | 1 | 25.28% |
| TDY241115C00450000 | 2024-08-27 1:22PM EDT | 450.00 | 8.05 | 5.00 | 14.00 | 0.00 | - | 2 | 4 | 32.02% |
| TDY241115C00460000 | 2024-07-24 9:32AM EDT | 460.00 | 6.06 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 30.49% |
| TDY241115C00470000 | 2024-09-03 2:06PM EDT | 470.00 | 2.95 | 0.10 | 10.00 | 0.00 | - | 2 | 2 | 34.64% |
| TDY241115C00480000 | 2024-05-22 10:11AM EDT | 480.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 38.52% |
| TDY241115C00490000 | 2024-09-03 9:34AM EDT | 490.00 | 2.00 | 0.95 | 3.90 | 0.00 | - | 1 | 3 | 29.76% |
| TDY241115C00500000 | 2024-07-09 9:45AM EDT | 500.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 34.92% |
| TDY241115C00510000 | 2024-02-15 2:53PM EDT | 510.00 | 9.50 | 1.50 | 11.00 | 0.00 | - | 1 | 2 | 50.77% |
| TDY241115C00520000 | 2024-01-23 12:12PM EDT | 520.00 | 10.11 | 3.00 | 12.00 | 0.00 | - | 1 | 2 | 55.84% |
| TDY241115C00530000 | 2024-01-18 3:30PM EDT | 530.00 | 7.50 | 2.10 | 12.00 | 0.00 | - | 1 | 2 | 58.93% |
| TDY241115C00540000 | 2024-01-10 2:01PM EDT | 540.00 | 7.51 | 2.10 | 11.00 | 0.00 | - | - | 1 | 50.32% |
| TDY241115C00550000 | 2024-01-22 10:33AM EDT | 550.00 | 5.50 | 0.10 | 10.10 | 0.00 | - | 1 | 2 | 60.91% |
| TDY241115C00560000 | 2024-01-10 1:54PM EDT | 560.00 | 5.13 | 0.10 | 10.00 | 0.00 | - | - | 1 | 51.50% |
| TDY241115C00570000 | 2024-01-10 3:04PM EDT | 570.00 | 3.50 | 0.10 | 10.00 | 0.00 | - | - | 1 | 53.85% |
| TDY241115C00610000 | 2024-01-10 1:07PM EDT | 610.00 | 1.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 62.59% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241115P00195000 | 2024-07-25 9:30AM EDT | 195.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 113.45% |
| TDY241115P00200000 | 2024-07-25 9:30AM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 110.21% |
| TDY241115P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.02% |
| TDY241115P00230000 | 2024-05-20 9:38AM EDT | 230.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.32% |
| TDY241115P00240000 | 2024-02-07 10:30AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDY241115P00250000 | 2024-02-07 10:30AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDY241115P00290000 | 2024-07-25 9:30AM EDT | 290.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.33% |
| TDY241115P00300000 | 2024-07-24 1:37PM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 57.86% |
| TDY241115P00320000 | 2024-07-24 1:37PM EDT | 320.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 58.93% |
| TDY241115P00330000 | 2024-04-24 11:39AM EDT | 330.00 | 11.86 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 55.03% |
| TDY241115P00340000 | 2024-08-05 2:32PM EDT | 340.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 49.57% |
| TDY241115P00350000 | 2024-08-19 9:30AM EDT | 350.00 | 1.33 | 0.00 | 4.70 | 0.00 | - | 1 | 112 | 44.70% |
| TDY241115P00370000 | 2024-04-24 2:47PM EDT | 370.00 | 22.00 | 4.00 | 13.90 | 0.00 | - | - | 1 | 55.48% |
| TDY241115P00390000 | 2024-04-01 3:17PM EDT | 390.00 | 12.02 | 19.10 | 27.90 | 0.00 | - | - | 2 | 60.18% |
| TDY241115P00400000 | 2024-04-01 3:17PM EDT | 400.00 | 14.56 | 24.00 | 33.00 | 0.00 | - | - | 2 | 61.50% |
| TDY241115P00410000 | 2024-08-16 11:55AM EDT | 410.00 | 13.43 | 4.00 | 13.30 | 0.00 | - | 1 | 2 | 31.49% |
| TDY241115P00450000 | 2024-05-16 11:11AM EDT | 450.00 | 49.52 | 55.20 | 65.00 | 0.00 | - | 1 | 15 | 68.54% |
© 2024 Yahoo. All rights reserved.