Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220916C00220000 | 2022-04-27 9:35AM EDT | 220.00 | 242.50 | 177.00 | 181.90 | 0.00 | - | - | 1 | 137.71% |
| TDY220916C00250000 | 2022-06-08 11:05AM EDT | 250.00 | 159.58 | 127.50 | 132.40 | 0.00 | - | - | 32 | 54.42% |
| TDY220916C00290000 | 2022-06-10 9:33AM EDT | 290.00 | 99.80 | 89.70 | 94.50 | 0.00 | - | - | 1 | 53.12% |
| TDY220916C00320000 | 2022-06-09 9:56AM EDT | 320.00 | 87.10 | 63.80 | 67.00 | 0.00 | - | 4 | 4 | 44.03% |
| TDY220916C00330000 | 2022-05-16 12:03AM EDT | 330.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY220916C00380000 | 2022-06-13 3:49PM EDT | 380.00 | 23.53 | 22.30 | 25.40 | 0.00 | - | 1 | 2 | 36.41% |
| TDY220916C00400000 | 2022-06-24 10:11AM EDT | 400.00 | 13.40 | 13.40 | 16.50 | +3.20 | +31.37% | 1 | 6 | 35.00% |
| TDY220916C00410000 | 2022-06-08 1:30PM EDT | 410.00 | 25.45 | 9.30 | 12.50 | 0.00 | - | - | 1 | 33.66% |
| TDY220916C00420000 | 2022-06-21 12:53PM EDT | 420.00 | 4.80 | 5.80 | 9.90 | 0.00 | - | 1 | 4 | 33.59% |
| TDY220916C00430000 | 2022-06-13 10:35AM EDT | 430.00 | 8.40 | 4.60 | 7.20 | 0.00 | - | 1 | 8 | 32.50% |
| TDY220916C00440000 | 2022-05-23 10:29AM EDT | 440.00 | 10.00 | 0.60 | 4.90 | 0.00 | - | 2 | 18 | 31.11% |
| TDY220916C00450000 | 2022-05-04 3:26PM EDT | 450.00 | 19.40 | 8.00 | 12.50 | 0.00 | - | 2 | 6 | 48.40% |
| TDY220916C00460000 | 2022-06-16 11:34AM EDT | 460.00 | 1.30 | 0.30 | 4.80 | 0.00 | - | 1 | 6 | 36.51% |
| TDY220916C00470000 | 2022-05-17 11:12AM EDT | 470.00 | 8.10 | 0.05 | 4.70 | 0.00 | - | 4 | 5 | 38.88% |
| TDY220916C00480000 | 2022-06-03 3:57PM EDT | 480.00 | 5.60 | 0.20 | 3.60 | 0.00 | - | 3 | 17 | 38.43% |
| TDY220916C00490000 | 2022-05-25 2:54PM EDT | 490.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 44.05% |
| TDY220916C00500000 | 2022-04-29 1:28PM EDT | 500.00 | 10.10 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 46.37% |
| TDY220916C00510000 | 2022-05-04 2:43PM EDT | 510.00 | 4.23 | 0.00 | 4.20 | 0.00 | - | 105 | 98 | 46.92% |
| TDY220916C00520000 | 2022-04-29 12:15PM EDT | 520.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.78% |
| TDY220916C00530000 | 2022-04-29 1:11PM EDT | 530.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 52.88% |
| TDY220916C00540000 | 2022-04-05 11:33AM EDT | 540.00 | 13.20 | 0.35 | 3.70 | 0.00 | - | 1 | 3 | 51.51% |
| TDY220916C00550000 | 2022-04-05 11:09AM EDT | 550.00 | 10.40 | 0.05 | 3.50 | 0.00 | - | 2 | 24 | 52.73% |
| TDY220916C00560000 | 2022-04-29 2:36PM EDT | 560.00 | 3.30 | 0.00 | 3.20 | 0.00 | - | 1 | 93 | 53.49% |
| TDY220916C00580000 | 2022-04-19 3:11PM EDT | 580.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 53.67% |
| TDY220916C00600000 | 2022-04-19 2:57PM EDT | 600.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.87% |
| TDY220916C00620000 | 2022-04-20 10:25AM EDT | 620.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.93% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220916P00340000 | 2022-06-23 10:08AM EDT | 340.00 | 13.60 | 7.80 | 11.50 | 0.00 | - | - | 0 | 38.29% |
| TDY220916P00350000 | 2022-06-10 10:14AM EDT | 350.00 | 13.50 | 10.90 | 14.00 | 0.00 | - | 1 | 3 | 36.83% |
| TDY220916P00360000 | 2022-06-22 9:55AM EDT | 360.00 | 22.15 | 14.20 | 17.90 | 0.00 | - | 1 | 10 | 36.76% |
| TDY220916P00370000 | 2022-06-24 3:53PM EDT | 370.00 | 19.40 | 18.10 | 21.30 | +6.17 | +46.64% | 1 | 0 | 35.12% |
| TDY220916P00380000 | 2022-05-31 1:57PM EDT | 380.00 | 16.18 | 22.60 | 25.80 | 0.00 | - | 1 | 31 | 34.23% |
| TDY220916P00390000 | 2022-06-22 10:26AM EDT | 390.00 | 37.00 | 26.90 | 29.50 | 0.00 | - | 1 | 5 | 31.36% |
| TDY220916P00400000 | 2022-06-21 11:12AM EDT | 400.00 | 45.00 | 33.90 | 36.40 | 0.00 | - | 20 | 28 | 32.03% |
| TDY220916P00410000 | 2022-04-04 9:59AM EDT | 410.00 | 10.50 | 25.20 | 28.40 | 0.00 | - | 2 | 4 | 0.00% |
| TDY220916P00420000 | 2022-05-20 3:56PM EDT | 420.00 | 48.80 | 70.30 | 73.00 | 0.00 | - | 1 | 2 | 62.84% |
| TDY220916P00430000 | 2022-03-04 1:11PM EDT | 430.00 | 34.40 | 14.00 | 18.50 | 0.00 | - | 2 | 14 | 0.00% |
| TDY220916P00440000 | 2022-04-29 1:58PM EDT | 440.00 | 30.60 | 48.80 | 53.50 | 0.00 | - | 1 | 6 | 0.00% |
| TDY220916P00450000 | 2022-05-05 1:31PM EDT | 450.00 | 49.20 | 51.00 | 55.00 | 0.00 | - | 3 | 12 | 0.00% |
| TDY220916P00460000 | 2022-04-27 3:08PM EDT | 460.00 | 35.00 | 64.20 | 69.00 | 0.00 | - | 1 | 12 | 0.00% |
| TDY220916P00470000 | 2022-04-13 1:38PM EDT | 470.00 | 26.50 | 73.20 | 78.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY220916P00480000 | 2022-03-14 12:02AM EDT | 480.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY220916P00500000 | 2022-04-29 3:57PM EDT | 500.00 | 75.00 | 100.10 | 105.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDY220916P00510000 | 2022-03-14 12:02AM EDT | 510.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TDY220916P00660000 | 2022-05-20 9:30AM EDT | 660.00 | 269.60 | 307.50 | 311.50 | 0.00 | - | 1 | 0 | 124.69% |
© 2022 Yahoo. All rights reserved.
