Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY221216C00290000 | 2022-05-16 12:03AM EDT | 290.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY221216C00300000 | 2022-05-16 12:03AM EDT | 300.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY221216C00330000 | 2022-05-06 12:23PM EDT | 330.00 | 96.10 | 86.50 | 91.00 | 0.00 | - | 1 | 1 | 64.41% |
| TDY221216C00380000 | 2022-04-19 9:43AM EDT | 380.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.05% |
| TDY221216C00390000 | 2022-06-15 3:15PM EDT | 390.00 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TDY221216C00400000 | 2022-06-21 11:05AM EDT | 400.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TDY221216C00410000 | 2022-06-16 2:06PM EDT | 410.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TDY221216C00440000 | 2022-05-17 9:33AM EDT | 440.00 | 22.75 | 7.10 | 11.50 | 0.00 | - | 2 | 3 | 30.44% |
| TDY221216C00450000 | 2022-06-21 3:28PM EDT | 450.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDY221216C00460000 | 2022-05-16 12:03AM EDT | 460.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDY221216C00470000 | 2022-05-27 10:20AM EDT | 470.00 | 10.30 | 3.30 | 6.70 | 0.00 | - | 2 | 10 | 30.58% |
| TDY221216C00490000 | 2022-06-16 11:39AM EDT | 490.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDY221216C00510000 | 2022-06-16 11:38AM EDT | 510.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY221216C00520000 | 2022-05-16 12:03AM EDT | 520.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TDY221216C00530000 | 2022-04-18 12:02AM EDT | 530.00 | 25.00 | 2.50 | 7.20 | 0.00 | - | - | 1 | 41.78% |
| TDY221216C00540000 | 2022-04-18 12:02AM EDT | 540.00 | 21.70 | 1.55 | 6.10 | 0.00 | - | - | 1 | 41.35% |
| TDY221216C00550000 | 2022-04-20 10:26AM EDT | 550.00 | 18.50 | 0.10 | 4.80 | 0.00 | - | - | 1 | 40.22% |
| TDY221216C00560000 | 2022-04-26 2:36PM EDT | 560.00 | 12.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 41.59% |
| TDY221216C00590000 | 2022-04-18 12:55PM EDT | 590.00 | 8.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.49% |
| TDY221216C00600000 | 2022-04-19 2:58PM EDT | 600.00 | 7.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.72% |
| TDY221216C00610000 | 2022-04-18 1:30PM EDT | 610.00 | 6.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.93% |
| TDY221216C00640000 | 2022-04-20 10:28AM EDT | 640.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.36% |
| TDY221216C00660000 | 2022-04-20 10:29AM EDT | 660.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.53% |
| TDY221216C00680000 | 2022-04-21 11:22AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.61% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY221216P00230000 | 2022-06-24 2:27PM EDT | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TDY221216P00310000 | 2022-06-24 2:25PM EDT | 310.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TDY221216P00320000 | 2022-06-16 12:45PM EDT | 320.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TDY221216P00330000 | 2022-06-22 10:59AM EDT | 330.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDY221216P00340000 | 2022-05-25 1:12PM EDT | 340.00 | 17.55 | 14.60 | 18.00 | 0.00 | - | 10 | 11 | 35.59% |
| TDY221216P00350000 | 2022-05-25 1:12PM EDT | 350.00 | 20.55 | 17.60 | 21.10 | 0.00 | - | 11 | 11 | 34.72% |
| TDY221216P00360000 | 2022-05-17 9:33AM EDT | 360.00 | 19.88 | 28.00 | 32.70 | 0.00 | - | 2 | 6 | 42.28% |
| TDY221216P00390000 | 2022-05-18 3:11PM EDT | 390.00 | 36.60 | 49.70 | 54.00 | 0.00 | - | 2 | 0 | 47.33% |
| TDY221216P00400000 | 2022-06-29 3:51PM EDT | 400.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY221216P00410000 | 2022-05-23 10:33AM EDT | 410.00 | 46.70 | 55.30 | 59.00 | 0.00 | - | - | 1 | 39.89% |
| TDY221216P00440000 | 2022-05-10 11:51AM EDT | 440.00 | 64.50 | 45.00 | 52.10 | 0.00 | - | 2 | 0 | 0.00% |
| TDY221216P00450000 | 2022-06-29 1:10PM EDT | 450.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
