New Zealand markets close in 41 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
401.93+0.43 (+0.11%)
At close: 04:04PM EDT
401.93 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220819C001850002022-08-10 9:33AM EDT185.00208.50214.50219.000.00--1429.69%
TDY220819C002200002022-07-21 10:04AM EDT220.00180.10179.50184.000.00-11344.24%
TDY220819C003500002022-07-28 12:25PM EDT350.0029.3449.7053.600.00--1099.44%
TDY220819C003600002022-07-28 12:25PM EDT360.0021.0839.9043.300.00--1079.52%
TDY220819C003700002022-07-28 12:23PM EDT370.0013.9429.9033.700.00-101169.31%
TDY220819C003800002022-08-10 9:32AM EDT380.0015.4020.2023.500.00-12250.93%
TDY220819C004000002022-08-15 11:45AM EDT400.005.142.556.30-0.48-8.54%12131.52%
TDY220819C004100002022-08-12 9:31AM EDT410.000.050.052.300.00-1631.87%
TDY220819C004200002022-08-08 1:37PM EDT420.000.700.003.000.00-11154.77%
TDY220819C004300002022-07-29 10:08AM EDT430.001.500.004.800.00-1265.08%
TDY220819C004400002022-07-21 9:30AM EDT440.001.650.004.800.00-1778.87%
TDY220819C004500002022-07-21 9:30AM EDT450.000.800.000.100.00-1148.63%
TDY220819C004600002022-07-21 9:30AM EDT460.000.450.004.800.00-11103.78%
TDY220819C004700002022-07-21 9:30AM EDT470.000.250.004.800.00-11115.23%
TDY220819C005100002022-08-03 3:06PM EDT510.000.050.004.800.00-11156.35%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220819P002000002022-06-30 3:42PM EDT200.000.650.000.750.00--35297.07%
TDY220819P002300002022-07-27 10:06AM EDT230.000.050.000.050.00--10179.69%
TDY220819P003000002022-07-14 10:44AM EDT300.001.400.004.800.00--1194.85%
TDY220819P003200002022-07-21 9:30AM EDT320.000.500.004.800.00-11160.11%
TDY220819P003300002022-08-09 10:21AM EDT330.000.500.004.800.00-16143.19%
TDY220819P003400002022-08-10 10:29AM EDT340.000.550.004.800.00-111126.47%
TDY220819P003500002022-07-28 9:32AM EDT350.003.600.004.800.00-135109.81%
TDY220819P003600002022-07-28 9:32AM EDT360.005.600.004.800.00-1393.19%
TDY220819P003700002022-07-29 10:55AM EDT370.002.300.004.800.00-1776.38%
TDY220819P003800002022-08-11 11:31AM EDT380.001.130.050.900.00-1506543.04%
TDY220819P004100002022-07-27 11:11AM EDT410.0037.707.5010.600.00-1033.48%
TDY220819P004200002022-07-14 10:13AM EDT420.0053.3018.2021.400.00--157.32%
TDY220819P004400002022-07-27 9:58AM EDT440.0059.6036.5040.500.00--051.37%