New Zealand markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
427.19+2.74 (+0.65%)
At close: 04:03PM EST
427.19 -0.18 (-0.04%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY221216C002300002022-09-09 9:19AM EST230.00157.30110.20114.500.00-25250.00%
TDY221216C002900002022-07-13 11:41AM EST290.0094.50113.50118.100.00-110.00%
TDY221216C003000002022-08-19 8:44AM EST300.00105.3075.0079.500.00-130.00%
TDY221216C003100002022-08-17 12:07PM EST310.0093.5065.0068.500.00-100.00%
TDY221216C003200002022-08-22 2:44PM EST320.0073.2054.0058.500.00-110.00%
TDY221216C003300002022-05-06 11:23AM EST330.0096.1086.5091.000.00-110.00%
TDY221216C003400002022-10-19 12:48PM EST340.0022.0366.0070.500.00-100.00%
TDY221216C003500002022-11-08 10:42AM EST350.0063.0175.5079.800.00-1653.76%
TDY221216C003600002022-08-11 2:25PM EST360.0050.2039.0043.500.00--10.00%
TDY221216C003700002022-10-31 12:36PM EST370.0036.1140.5044.900.00-530.00%
TDY221216C003800002022-11-10 11:42AM EST380.0043.8045.5050.400.00-1255.88%
TDY221216C003900002022-12-02 3:38PM EST390.0037.5136.2040.40+0.11+0.29%21847.09%
TDY221216C004000002022-11-23 10:00AM EST400.0022.8026.5031.000.00-1540.80%
TDY221216C004100002022-11-30 10:18AM EST410.009.2017.7021.500.00-11833.02%
TDY221216C004200002022-12-02 2:00PM EST420.0012.0010.8014.30+4.60+62.16%130131.15%
TDY221216C004300002022-11-30 3:15PM EST430.003.504.708.200.00-21228.49%
TDY221216C004400002022-12-02 11:06AM EST440.001.901.104.30-0.15-7.32%81527.58%
TDY221216C004500002022-11-28 10:45AM EST450.000.870.452.400.00-1528.87%
TDY221216C004600002022-08-30 10:16AM EST460.001.600.004.400.00-1445.11%
TDY221216C004700002022-07-08 1:43PM EST470.006.101.506.000.00-11059.27%
TDY221216C004800002022-09-26 8:30AM EST480.000.500.000.000.00-1112.50%
TDY221216C004900002022-08-10 8:33AM EST490.001.750.004.800.00-1555.19%
TDY221216C005000002022-08-17 8:31AM EST500.001.450.000.000.00-1412.50%
TDY221216C005100002022-08-10 8:33AM EST510.000.850.000.000.00-1625.00%
TDY221216C005200002022-08-10 8:33AM EST520.000.600.000.000.00-1325.00%
TDY221216C005300002022-08-10 8:33AM EST530.000.450.004.800.00-1176.56%
TDY221216C005400002022-04-17 11:02PM EST540.0021.701.556.100.00--191.38%
TDY221216C005500002022-07-26 8:30AM EST550.000.750.000.000.00-1325.00%
TDY221216C005600002022-04-26 1:36PM EST560.0012.200.004.800.00-1290.67%
TDY221216C005700002022-07-22 8:30AM EST570.000.550.000.000.00-1125.00%
TDY221216C005900002022-04-18 11:55AM EST590.008.670.004.800.00--1103.54%
TDY221216C006000002022-08-02 9:04AM EST600.000.350.004.800.00--1107.59%
TDY221216C006100002022-04-18 12:30PM EST610.006.800.004.800.00--1111.55%
TDY221216C006400002022-04-20 9:28AM EST640.004.000.004.800.00--1122.83%
TDY221216C006600002022-04-20 9:29AM EST660.002.500.004.800.00--1129.93%
TDY221216C006800002022-09-01 9:15AM EST680.000.040.004.800.00-11136.72%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY221216P001950002022-11-07 1:24PM EST195.000.250.000.250.00-13153.91%
TDY221216P002000002022-11-23 12:05PM EST200.000.050.000.100.00-60194135.94%
TDY221216P002300002022-12-02 11:57AM EST230.000.100.000.10+0.05+100.00%1331112.50%
TDY221216P002500002022-11-28 9:41AM EST250.000.100.000.300.00-1314110.35%
TDY221216P002700002022-09-07 1:14PM EST270.001.200.154.400.00--0146.80%
TDY221216P003000002022-09-16 8:31AM EST300.003.104.508.700.00-13155.66%
TDY221216P003100002022-09-15 10:01AM EST310.003.107.0011.700.00-110162.00%
TDY221216P003200002022-10-12 9:40AM EST320.0013.700.005.000.00-16120102.64%
TDY221216P003300002022-10-11 2:30PM EST330.0017.000.004.800.00-21892.94%
TDY221216P003400002022-12-01 10:53AM EST340.000.5512.504.800.00-215124.30%
TDY221216P003500002022-11-29 9:34AM EST350.000.050.004.800.00-12275.95%
TDY221216P003600002022-11-29 11:04AM EST360.000.700.054.800.00-303367.81%
TDY221216P003700002022-11-18 11:40AM EST370.001.750.004.800.00-1859.34%
TDY221216P003800002022-11-18 11:58AM EST380.003.000.004.800.00-1451.07%
TDY221216P003900002022-11-30 10:43AM EST390.002.850.001.150.00-316334.64%
TDY221216P004000002022-11-30 9:56AM EST400.006.300.354.500.00-1843.73%
TDY221216P004100002022-12-01 11:16AM EST410.003.401.104.600.00-41134.11%
TDY221216P004200002022-11-25 10:30AM EST420.009.302.856.800.00-2230.18%
TDY221216P004300002022-08-29 11:05AM EST430.0053.9078.0082.800.00--0238.01%
TDY221216P004400002022-11-10 11:42AM EST440.0024.4013.7017.000.00-2027.20%
TDY221216P004500002022-06-29 12:10PM EST450.0083.9059.7063.600.00--0144.70%
TDY221216P004600002022-07-05 8:52AM EST460.0093.1062.7064.600.00--0131.33%
TDY221216P004700002022-07-05 8:52AM EST470.00102.2070.4074.300.00--0137.28%
TDY221216P005300002022-07-27 8:35AM EST530.00152.500.000.000.00--00.00%
TDY221216P005800002022-07-27 8:35AM EST580.00202.500.000.000.00--00.00%