New Zealand markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
378.02+12.79 (+3.50%)
At close: 04:04PM EDT
378.03 +0.01 (+0.00%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220916C002200002022-04-27 9:35AM EDT220.00242.50177.00181.900.00--1137.71%
TDY220916C002500002022-06-08 11:05AM EDT250.00159.58127.50132.400.00--3254.42%
TDY220916C002900002022-06-10 9:33AM EDT290.0099.8089.7094.500.00--153.12%
TDY220916C003200002022-06-09 9:56AM EDT320.0087.1063.8067.000.00-4444.03%
TDY220916C003300002022-05-16 12:03AM EDT330.0078.600.000.000.00--00.00%
TDY220916C003800002022-06-13 3:49PM EDT380.0023.5322.3025.400.00-1236.41%
TDY220916C004000002022-06-24 10:11AM EDT400.0013.4013.4016.50+3.20+31.37%1635.00%
TDY220916C004100002022-06-08 1:30PM EDT410.0025.459.3012.500.00--133.66%
TDY220916C004200002022-06-21 12:53PM EDT420.004.805.809.900.00-1433.59%
TDY220916C004300002022-06-13 10:35AM EDT430.008.404.607.200.00-1832.50%
TDY220916C004400002022-05-23 10:29AM EDT440.0010.000.604.900.00-21831.11%
TDY220916C004500002022-05-04 3:26PM EDT450.0019.408.0012.500.00-2648.40%
TDY220916C004600002022-06-16 11:34AM EDT460.001.300.304.800.00-1636.51%
TDY220916C004700002022-05-17 11:12AM EDT470.008.100.054.700.00-4538.88%
TDY220916C004800002022-06-03 3:57PM EDT480.005.600.203.600.00-31738.43%
TDY220916C004900002022-05-25 2:54PM EDT490.002.500.004.800.00-1344.05%
TDY220916C005000002022-04-29 1:28PM EDT500.0010.100.004.800.00-12146.37%
TDY220916C005100002022-05-04 2:43PM EDT510.004.230.004.200.00-1059846.92%
TDY220916C005200002022-04-29 12:15PM EDT520.007.000.004.800.00-1250.78%
TDY220916C005300002022-04-29 1:11PM EDT530.004.600.004.800.00-16352.88%
TDY220916C005400002022-04-05 11:33AM EDT540.0013.200.353.700.00-1351.51%
TDY220916C005500002022-04-05 11:09AM EDT550.0010.400.053.500.00-22452.73%
TDY220916C005600002022-04-29 2:36PM EDT560.003.300.003.200.00-19353.49%
TDY220916C005800002022-04-19 3:11PM EDT580.004.800.004.800.00-11453.67%
TDY220916C006000002022-04-19 2:57PM EDT600.002.700.004.800.00-1256.87%
TDY220916C006200002022-04-20 10:25AM EDT620.002.050.004.800.00--159.93%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220916P003400002022-06-23 10:08AM EDT340.0013.607.8011.500.00--038.29%
TDY220916P003500002022-06-10 10:14AM EDT350.0013.5010.9014.000.00-1336.83%
TDY220916P003600002022-06-22 9:55AM EDT360.0022.1514.2017.900.00-11036.76%
TDY220916P003700002022-06-24 3:53PM EDT370.0019.4018.1021.30+6.17+46.64%1035.12%
TDY220916P003800002022-05-31 1:57PM EDT380.0016.1822.6025.800.00-13134.23%
TDY220916P003900002022-06-22 10:26AM EDT390.0037.0026.9029.500.00-1531.36%
TDY220916P004000002022-06-21 11:12AM EDT400.0045.0033.9036.400.00-202832.03%
TDY220916P004100002022-04-04 9:59AM EDT410.0010.5025.2028.400.00-240.00%
TDY220916P004200002022-05-20 3:56PM EDT420.0048.8070.3073.000.00-1262.84%
TDY220916P004300002022-03-04 1:11PM EDT430.0034.4014.0018.500.00-2140.00%
TDY220916P004400002022-04-29 1:58PM EDT440.0030.6048.8053.500.00-160.00%
TDY220916P004500002022-05-05 1:31PM EDT450.0049.2051.0055.000.00-3120.00%
TDY220916P004600002022-04-27 3:08PM EDT460.0035.0064.2069.000.00-1120.00%
TDY220916P004700002022-04-13 1:38PM EDT470.0026.5073.2078.000.00-100.00%
TDY220916P004800002022-03-14 12:02AM EDT480.0055.400.000.000.00--00.00%
TDY220916P005000002022-04-29 3:57PM EDT500.0075.00100.10105.000.00-110.00%
TDY220916P005100002022-03-14 12:02AM EDT510.0090.900.000.000.00---0.00%
TDY220916P006600002022-05-20 9:30AM EDT660.00269.60307.50311.500.00-10124.69%