New Zealand markets open in 2 hours 9 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
422.32-4.30 (-1.01%)
At close: 04:03PM EST
422.32 0.00 (0.00%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230317C002300002022-12-07 11:20AM EST230.00190.17177.50182.100.00--250.00%
TDY230317C002500002022-07-27 8:42AM EST250.00129.300.000.000.00--10.00%
TDY230317C002700002022-07-27 8:43AM EST270.00115.100.000.000.00--10.00%
TDY230317C003000002022-12-20 9:57AM EST300.0097.00103.30107.500.00--10.00%
TDY230317C003200002022-10-17 11:50AM EST320.0043.7092.3096.300.00--80.00%
TDY230317C003300002022-12-23 9:36AM EST330.0068.1075.7080.000.00-100.00%
TDY230317C003400002022-10-17 1:10PM EST340.0032.6074.8078.500.00--70.00%
TDY230317C003500002022-10-20 11:09AM EST350.0027.6067.3070.300.00-220.00%
TDY230317C003600002023-01-25 9:55AM EST360.0063.1062.5067.200.00-1143.14%
TDY230317C003800002022-11-08 10:42AM EST380.0050.8247.5052.200.00-1344.33%
TDY230317C004000002023-01-27 9:46AM EST400.0030.1028.0032.20+4.91+19.49%1331.94%
TDY230317C004100002023-01-20 1:08PM EST410.0013.4020.5025.200.00-2430.55%
TDY230317C004200002023-01-17 2:11PM EST420.0014.9014.0018.800.00-201028.92%
TDY230317C004400002022-12-29 1:34PM EST440.006.305.009.200.00-1326.56%
TDY230317C004500002022-12-15 12:57PM EST450.009.002.507.000.00-1427.69%
TDY230317C004600002023-01-27 10:32AM EST460.002.720.104.80-0.86-24.02%2427.56%
TDY230317C004700002023-01-27 10:32AM EST470.002.280.004.80-0.17-6.94%1731.56%
TDY230317C004800002022-12-21 10:13AM EST480.002.100.004.800.00-2235.31%
TDY230317C004900002022-12-21 10:11AM EST490.001.800.004.800.00-1238.86%
TDY230317C005000002023-01-11 10:10AM EST500.000.450.354.800.00-232542.24%
TDY230317C005100002022-12-12 3:59PM EST510.001.800.004.800.00--145.47%
TDY230317C005200002022-09-08 9:57AM EST520.001.500.004.800.00-1248.57%
TDY230317C005400002022-07-20 10:34AM EST540.004.000.004.800.00--254.43%
TDY230317C005500002022-12-27 1:30PM EST550.000.100.004.800.00-3157.21%
TDY230317C005600002022-08-15 8:30AM EST560.001.700.000.000.00-1212.50%
TDY230317C005800002023-01-19 1:08PM EST580.000.150.000.500.00-1341.87%
TDY230317C006000002023-01-11 12:44PM EST600.000.150.000.400.00-1944.14%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230317P001650002023-01-25 9:41AM EST165.000.050.000.100.00-449390.23%
TDY230317P001700002022-12-07 12:36PM EST170.000.400.004.800.00-590145.84%
TDY230317P001750002022-12-12 1:28PM EST175.000.100.004.800.00-111141.63%
TDY230317P002000002022-12-15 2:51PM EST200.000.300.002.250.00-24106.67%
TDY230317P002100002023-01-12 1:34PM EST210.000.050.004.800.00-11115.26%
TDY230317P002300002022-07-25 8:30AM EST230.001.000.000.000.00-1225.00%
TDY230317P002400002022-09-16 8:31AM EST240.001.200.504.700.00-1297.53%
TDY230317P002500002022-11-30 2:52PM EST250.001.060.004.800.00-182389.97%
TDY230317P002600002022-10-05 10:35AM EST260.002.900.004.800.00-1284.24%
TDY230317P002700002022-12-13 11:33AM EST270.000.550.004.800.00-1378.71%
TDY230317P002800002022-09-15 9:50AM EST280.003.205.5010.400.00-12100.11%
TDY230317P002900002022-12-13 11:32AM EST290.001.000.004.800.00-1268.14%
TDY230317P003000002023-01-19 10:44AM EST300.000.500.004.800.00-11163.07%
TDY230317P003100002023-01-20 1:58PM EST310.001.000.004.800.00-13458.13%
TDY230317P003200002022-10-12 9:51AM EST320.0020.200.604.500.00-1654.08%
TDY230317P003300002022-10-19 2:16PM EST330.0018.502.556.000.00--556.63%
TDY230317P003400002023-01-24 9:38AM EST340.001.750.004.800.00-1653.31%
TDY230317P003500002023-01-24 12:15PM EST350.001.750.004.800.00-41748.09%
TDY230317P003600002022-12-08 11:40AM EST360.006.201.706.200.00-1546.94%
TDY230317P003700002022-12-08 11:27AM EST370.008.003.207.900.00-1445.74%
TDY230317P003800002023-01-27 10:32AM EST380.002.420.104.80-9.78-80.16%11232.58%
TDY230317P003900002023-01-27 10:32AM EST390.004.031.506.20-5.97-59.70%1530.51%
TDY230317P004000002023-01-09 12:10PM EST400.0011.003.508.000.00-61028.37%
TDY230317P004100002022-11-29 11:03AM EST410.0021.1223.1026.900.00-7751.18%
TDY230317P004200002023-01-26 10:26AM EST420.0013.7910.4014.500.00-1425.67%
TDY230317P004300002022-12-06 10:17AM EST430.0024.6033.0037.600.00-12650.86%
TDY230317P004400002022-11-10 10:35AM EST440.0036.0038.6042.300.00--152.52%
TDY230317P004900002022-08-05 8:39AM EST490.0096.40119.70124.500.00-10128.61%
TDY230317P005300002022-08-09 8:49AM EST530.00137.00152.80158.000.00-10135.00%
TDY230317P005400002022-08-09 8:49AM EST540.00147.00162.00168.100.00-10138.35%