TDY - Teledyne Technologies Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230915C00210000 | 2023-03-10 10:35AM EDT | 210.00 | 214.50 | 226.50 | 231.40 | 0.00 | - | - | 0 | 198.12% |
| TDY230915C00270000 | 2023-04-03 10:33AM EDT | 270.00 | 184.70 | 147.20 | 155.10 | 0.00 | - | 2 | 3 | 111.85% |
| TDY230915C00370000 | 2023-05-24 12:47PM EDT | 370.00 | 40.53 | 34.10 | 39.00 | 0.00 | - | - | 1 | 34.81% |
| TDY230915C00400000 | 2023-04-26 12:00PM EDT | 400.00 | 28.50 | 21.40 | 26.30 | 0.00 | - | - | 2 | 37.02% |
| TDY230915C00410000 | 2023-05-23 12:38PM EDT | 410.00 | 25.80 | 11.20 | 16.10 | 0.00 | - | 2 | 2 | 29.26% |
| TDY230915C00420000 | 2023-03-15 10:26AM EDT | 420.00 | 27.00 | 41.50 | 46.20 | 0.00 | - | - | 4 | 66.81% |
| TDY230915C00430000 | 2023-05-04 11:37AM EDT | 430.00 | 19.22 | 1.85 | 6.60 | 0.00 | - | - | 6 | 23.82% |
| TDY230915C00440000 | 2023-03-20 12:50PM EDT | 440.00 | 25.10 | 21.10 | 26.00 | 0.00 | - | 1 | 2 | 52.94% |
| TDY230915C00450000 | 2023-05-30 10:01AM EDT | 450.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 26.40% |
| TDY230915C00460000 | 2023-05-24 9:45AM EDT | 460.00 | 2.90 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 28.51% |
| TDY230915C00470000 | 2023-05-22 3:08PM EDT | 470.00 | 4.50 | 0.05 | 3.00 | 0.00 | - | 1 | 19 | 27.30% |
| TDY230915C00480000 | 2023-04-26 10:35AM EDT | 480.00 | 2.80 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 31.59% |
| TDY230915C00490000 | 2023-04-27 10:25AM EDT | 490.00 | 2.60 | 0.00 | 4.10 | 0.00 | - | - | 1 | 34.18% |
| TDY230915C00500000 | 2023-05-30 3:26PM EDT | 500.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 9 | 26 | 36.94% |
| TDY230915C00510000 | 2023-02-15 1:10PM EDT | 510.00 | 10.01 | 1.50 | 6.20 | 0.00 | - | - | 1 | 42.91% |
| TDY230915C00520000 | 2023-04-26 10:17AM EDT | 520.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 41.82% |
| TDY230915C00530000 | 2023-03-23 9:46AM EDT | 530.00 | 2.20 | 0.20 | 4.90 | 0.00 | - | 1 | 4 | 43.95% |
| TDY230915C00540000 | 2023-03-10 4:28PM EDT | 540.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 45.54% |
| TDY230915C00550000 | 2023-02-02 2:40PM EDT | 550.00 | 3.30 | 0.50 | 5.20 | 0.00 | - | 1 | 3 | 48.30% |
| TDY230915C00560000 | 2023-02-15 1:23PM EDT | 560.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.04% |
| TDY230915C00580000 | 2023-04-12 3:01PM EDT | 580.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 52.34% |
| TDY230915C00600000 | 2023-05-24 2:56PM EDT | 600.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 32.67% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230915P00210000 | 2023-05-17 9:31AM EDT | 210.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 26 | 51.95% |
| TDY230915P00280000 | 2023-05-24 10:58AM EDT | 280.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | - | 4 | 33.33% |
| TDY230915P00340000 | 2023-02-15 1:49PM EDT | 340.00 | 3.30 | 5.50 | 10.40 | 0.00 | - | - | 1 | 36.23% |
| TDY230915P00350000 | 2023-03-31 12:20PM EDT | 350.00 | 3.50 | 2.00 | 6.80 | 0.00 | - | 1 | 0 | 26.01% |
| TDY230915P00360000 | 2023-05-01 1:39PM EDT | 360.00 | 5.10 | 7.50 | 12.40 | 0.00 | - | - | 0 | 29.95% |
| TDY230915P00370000 | 2023-05-05 9:32AM EDT | 370.00 | 7.70 | 9.70 | 14.60 | 0.00 | - | 1 | 2 | 27.92% |
| TDY230915P00380000 | 2023-05-31 10:40AM EDT | 380.00 | 14.90 | 12.70 | 17.60 | 0.00 | - | 1 | 11 | 26.29% |
| TDY230915P00390000 | 2023-04-26 12:03PM EDT | 390.00 | 16.70 | 13.80 | 18.80 | 0.00 | - | 2 | 1 | 21.77% |
| TDY230915P00400000 | 2023-03-29 1:03PM EDT | 400.00 | 13.10 | 13.10 | 17.50 | 0.00 | - | 2 | 4 | 13.10% |
| TDY230915P00410000 | 2023-03-22 11:45AM EDT | 410.00 | 18.80 | 13.50 | 17.90 | 0.00 | - | 1 | 1 | 0.00% |
| TDY230915P00420000 | 2023-04-10 2:08PM EDT | 420.00 | 18.73 | 17.50 | 27.00 | 0.00 | - | 1 | 10 | 0.00% |
| TDY230915P00430000 | 2023-04-17 11:41AM EDT | 430.00 | 19.18 | 22.60 | 27.60 | 0.00 | - | 1 | 10 | 0.00% |
| TDY230915P00520000 | 2023-04-26 9:35AM EDT | 520.00 | 111.00 | 119.60 | 124.60 | 0.00 | - | 3 | 0 | 0.00% |
| TDY230915P00530000 | 2023-04-26 9:35AM EDT | 530.00 | 121.00 | 129.80 | 134.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.