TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230915C002100002023-03-10 10:35AM EDT210.00214.50226.50231.400.00--0198.12%
TDY230915C002700002023-04-03 10:33AM EDT270.00184.70147.20155.100.00-23111.85%
TDY230915C003700002023-05-24 12:47PM EDT370.0040.5334.1039.000.00--134.81%
TDY230915C004000002023-04-26 12:00PM EDT400.0028.5021.4026.300.00--237.02%
TDY230915C004100002023-05-23 12:38PM EDT410.0025.8011.2016.100.00-2229.26%
TDY230915C004200002023-03-15 10:26AM EDT420.0027.0041.5046.200.00--466.81%
TDY230915C004300002023-05-04 11:37AM EDT430.0019.221.856.600.00--623.82%
TDY230915C004400002023-03-20 12:50PM EDT440.0025.1021.1026.000.00-1252.94%
TDY230915C004500002023-05-30 10:01AM EDT450.002.400.004.800.00-11126.40%
TDY230915C004600002023-05-24 9:45AM EDT460.002.900.004.600.00-1628.51%
TDY230915C004700002023-05-22 3:08PM EDT470.004.500.053.000.00-11927.30%
TDY230915C004800002023-04-26 10:35AM EDT480.002.800.003.900.00-1731.59%
TDY230915C004900002023-04-27 10:25AM EDT490.002.600.004.100.00--134.18%
TDY230915C005000002023-05-30 3:26PM EDT500.000.350.004.400.00-92636.94%
TDY230915C005100002023-02-15 1:10PM EDT510.0010.011.506.200.00--142.91%
TDY230915C005200002023-04-26 10:17AM EDT520.001.000.004.800.00-1241.82%
TDY230915C005300002023-03-23 9:46AM EDT530.002.200.204.900.00-1443.95%
TDY230915C005400002023-03-10 4:28PM EDT540.002.400.004.800.00-2145.54%
TDY230915C005500002023-02-02 2:40PM EDT550.003.300.505.200.00-1348.30%
TDY230915C005600002023-02-15 1:23PM EDT560.002.500.004.800.00-1149.04%
TDY230915C005800002023-04-12 3:01PM EDT580.000.700.004.800.00-2452.34%
TDY230915C006000002023-05-24 2:56PM EDT600.000.150.050.200.00-11332.67%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230915P002100002023-05-17 9:31AM EDT210.000.400.050.400.00-22651.95%
TDY230915P002800002023-05-24 10:58AM EDT280.000.650.550.800.00--433.33%
TDY230915P003400002023-02-15 1:49PM EDT340.003.305.5010.400.00--136.23%
TDY230915P003500002023-03-31 12:20PM EDT350.003.502.006.800.00-1026.01%
TDY230915P003600002023-05-01 1:39PM EDT360.005.107.5012.400.00--029.95%
TDY230915P003700002023-05-05 9:32AM EDT370.007.709.7014.600.00-1227.92%
TDY230915P003800002023-05-31 10:40AM EDT380.0014.9012.7017.600.00-11126.29%
TDY230915P003900002023-04-26 12:03PM EDT390.0016.7013.8018.800.00-2121.77%
TDY230915P004000002023-03-29 1:03PM EDT400.0013.1013.1017.500.00-2413.10%
TDY230915P004100002023-03-22 11:45AM EDT410.0018.8013.5017.900.00-110.00%
TDY230915P004200002023-04-10 2:08PM EDT420.0018.7317.5027.000.00-1100.00%
TDY230915P004300002023-04-17 11:41AM EDT430.0019.1822.6027.600.00-1100.00%
TDY230915P005200002023-04-26 9:35AM EDT520.00111.00119.60124.600.00-300.00%
TDY230915P005300002023-04-26 9:35AM EDT530.00121.00129.80134.800.00--00.00%