New Zealand markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
349.02-4.98 (-1.41%)
At close: 04:03PM EDT
349.02 +0.12 (+0.03%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230317C002500002022-07-27 9:42AM EDT250.00129.300.000.000.00--10.00%
TDY230317C002700002022-07-27 9:43AM EDT270.00115.100.000.000.00--10.00%
TDY230317C003500002022-09-28 2:35PM EDT350.0030.000.000.000.00--10.10%
TDY230317C003600002022-07-27 9:47AM EDT360.0051.200.000.000.00--10.78%
TDY230317C004000002022-09-26 3:18PM EDT400.0012.100.000.000.00--13.13%
TDY230317C004100002022-09-09 3:41PM EDT410.0023.600.000.000.00-146.25%
TDY230317C004200002022-09-19 12:00PM EDT420.0012.000.000.000.00--26.25%
TDY230317C004400002022-07-15 12:33PM EDT440.0018.2018.9021.600.00--151.96%
TDY230317C004500002022-09-15 10:19AM EDT450.008.100.000.000.00-116.25%
TDY230317C004600002022-09-15 10:19AM EDT460.006.500.000.000.00--16.25%
TDY230317C004700002022-09-15 10:21AM EDT470.005.000.000.000.00-146.25%
TDY230317C004800002022-09-15 10:21AM EDT480.003.800.000.000.00--112.50%
TDY230317C004900002022-09-15 10:21AM EDT490.002.800.000.000.00--112.50%
TDY230317C005000002022-07-14 11:42AM EDT500.005.204.308.100.00--147.02%
TDY230317C005200002022-09-08 10:57AM EDT520.001.500.000.000.00-1212.50%
TDY230317C005400002022-07-20 11:34AM EDT540.004.000.004.800.00--246.51%
TDY230317C005500002022-08-08 9:30AM EDT550.002.500.004.800.00-1147.88%
TDY230317C005600002022-08-15 9:30AM EDT560.001.700.000.000.00-1212.50%
TDY230317C005800002022-08-19 9:31AM EDT580.000.800.004.800.00-1251.79%
TDY230317C006000002022-08-19 9:31AM EDT600.000.500.004.800.00-1354.25%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230317P002300002022-07-25 9:30AM EDT230.001.000.000.000.00-1212.50%
TDY230317P002400002022-09-16 9:31AM EDT240.001.200.000.000.00-1212.50%
TDY230317P002500002022-10-04 9:32AM EDT250.002.350.000.000.00-101512.50%
TDY230317P002600002022-10-05 11:35AM EDT260.002.900.000.000.00-126.25%
TDY230317P002700002022-09-08 1:30PM EDT270.002.500.000.000.00-126.25%
TDY230317P002800002022-09-15 10:50AM EDT280.003.200.000.000.00-126.25%
TDY230317P002900002022-09-15 10:23AM EDT290.004.100.000.000.00-126.25%
TDY230317P003000002022-10-03 2:03PM EDT300.0010.500.000.000.00-9106.25%
TDY230317P003100002022-08-08 9:49AM EDT310.005.906.8011.400.00-1130.30%
TDY230317P003200002022-09-28 11:40AM EDT320.0016.300.000.000.00-373.13%
TDY230317P003400002022-09-14 10:50AM EDT340.0013.600.000.000.00-150.78%
TDY230317P003500002022-09-14 2:57PM EDT350.0016.000.000.000.00-1150.00%
TDY230317P003600002022-10-05 9:48AM EDT360.0028.500.000.000.00-250.00%
TDY230317P003700002022-09-09 3:38PM EDT370.0020.200.000.000.00-110.00%
TDY230317P003800002022-10-05 10:17AM EDT380.0040.300.000.000.00-260.00%
TDY230317P004100002022-07-14 9:30AM EDT410.0057.1033.5037.000.00--10.00%
TDY230317P004900002022-08-05 9:39AM EDT490.0096.40119.70124.500.00-100.00%
TDY230317P005300002022-08-09 9:49AM EDT530.00137.00152.80158.000.00-100.00%
TDY230317P005400002022-08-09 9:49AM EDT540.00147.00162.00168.100.00-100.00%