New Zealand markets close in 23 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
379.63+4.52 (+1.20%)
At close: 04:03PM EDT
379.63 0.00 (0.00%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY221216C002900002022-05-16 12:03AM EDT290.00119.000.000.000.00--00.00%
TDY221216C003000002022-05-16 12:03AM EDT300.00109.800.000.000.00--00.00%
TDY221216C003300002022-05-06 12:23PM EDT330.0096.1086.5091.000.00-1164.41%
TDY221216C003800002022-04-19 9:43AM EDT380.00119.900.000.000.00--20.05%
TDY221216C003900002022-06-15 3:15PM EDT390.0027.570.000.000.00-100.78%
TDY221216C004000002022-06-21 11:05AM EDT400.0018.100.000.000.00--01.56%
TDY221216C004100002022-06-16 2:06PM EDT410.0014.400.000.000.00-503.13%
TDY221216C004400002022-05-17 9:33AM EDT440.0022.757.1011.500.00-2330.44%
TDY221216C004500002022-06-21 3:28PM EDT450.006.630.000.000.00-206.25%
TDY221216C004600002022-05-16 12:03AM EDT460.0014.900.000.000.00--06.25%
TDY221216C004700002022-05-27 10:20AM EDT470.0010.303.306.700.00-21030.58%
TDY221216C004900002022-06-16 11:39AM EDT490.002.700.000.000.00--06.25%
TDY221216C005100002022-06-16 11:38AM EDT510.001.900.000.000.00-106.25%
TDY221216C005200002022-05-16 12:03AM EDT520.005.000.000.000.00--012.50%
TDY221216C005300002022-04-18 12:02AM EDT530.0025.002.507.200.00--141.78%
TDY221216C005400002022-04-18 12:02AM EDT540.0021.701.556.100.00--141.35%
TDY221216C005500002022-04-20 10:26AM EDT550.0018.500.104.800.00--140.22%
TDY221216C005600002022-04-26 2:36PM EDT560.0012.200.004.800.00-1241.59%
TDY221216C005900002022-04-18 12:55PM EDT590.008.670.004.800.00--145.49%
TDY221216C006000002022-04-19 2:58PM EDT600.007.300.004.800.00--146.72%
TDY221216C006100002022-04-18 1:30PM EDT610.006.800.004.800.00--147.93%
TDY221216C006400002022-04-20 10:28AM EDT640.004.000.004.800.00--151.36%
TDY221216C006600002022-04-20 10:29AM EDT660.002.500.004.800.00--153.53%
TDY221216C006800002022-04-21 11:22AM EDT680.002.000.004.800.00--155.61%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY221216P002300002022-06-24 2:27PM EDT230.001.500.000.000.00-8012.50%
TDY221216P003100002022-06-24 2:25PM EDT310.009.200.000.000.00-806.25%
TDY221216P003200002022-06-16 12:45PM EDT320.0016.800.000.000.00-306.25%
TDY221216P003300002022-06-22 10:59AM EDT330.0017.000.000.000.00-103.13%
TDY221216P003400002022-05-25 1:12PM EDT340.0017.5514.6018.000.00-101135.59%
TDY221216P003500002022-05-25 1:12PM EDT350.0020.5517.6021.100.00-111134.72%
TDY221216P003600002022-05-17 9:33AM EDT360.0019.8828.0032.700.00-2642.28%
TDY221216P003900002022-05-18 3:11PM EDT390.0036.6049.7054.000.00-2047.33%
TDY221216P004000002022-06-29 3:51PM EDT400.0046.000.000.000.00-100.00%
TDY221216P004100002022-05-23 10:33AM EDT410.0046.7055.3059.000.00--139.89%
TDY221216P004400002022-05-10 11:51AM EDT440.0064.5045.0052.100.00-200.00%
TDY221216P004500002022-06-29 1:10PM EDT450.0083.900.000.000.00--00.00%