New Zealand markets open in 6 hours 11 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
401.36+1.22 (+0.30%)
At close: 04:00PM EDT
400.11 -1.25 (-0.31%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY240621C003800002024-02-23 10:35AM EDT380.0062.5049.0058.000.00-1065.53%
TDY240621C004000002024-04-15 9:58AM EDT400.0019.5013.6023.000.00-202033.89%
TDY240621C004200002024-04-10 3:26PM EDT420.0010.505.7014.000.00-1532.72%
TDY240621C004300002024-02-08 12:30PM EDT430.0026.0016.0025.800.00--5056.38%
TDY240621C004400002024-03-25 12:27PM EDT440.0011.500.9510.000.00-1435.69%
TDY240621C004500002024-04-18 10:54AM EDT450.004.003.206.600.00-11233.30%
TDY240621C004600002024-03-27 2:58PM EDT460.006.700.3010.000.00-15043.69%
TDY240621C004700002024-04-12 3:25PM EDT470.004.930.0510.000.00-11847.35%
TDY240621C004800002024-02-23 12:18PM EDT480.006.000.1010.000.00-1250.82%
TDY240621C004900002024-03-25 12:25PM EDT490.002.400.0510.000.00-11354.13%
TDY240621C005000002024-03-26 9:30AM EDT500.002.200.104.800.00-103945.01%
TDY240621C005100002024-03-26 9:30AM EDT510.001.800.004.800.00-11847.73%
TDY240621C005200002024-03-21 10:34AM EDT520.002.150.004.800.00-408950.35%
TDY240621C005300002023-12-29 11:00AM EDT530.003.100.104.800.00-397952.88%
TDY240621C005400002024-02-14 12:29PM EDT540.001.930.1010.000.00-11356.09%
TDY240621C005500002024-01-03 11:59AM EDT550.001.510.104.800.00-1257.70%
TDY240621C006400002024-04-15 2:19PM EDT640.000.100.100.400.00-51549.63%
TDY240621C006600002024-03-04 4:48PM EDT660.000.700.004.800.00-141469.24%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY240621P002600002023-10-26 11:33AM EDT260.003.200.004.800.00--068.30%
TDY240621P002700002023-10-25 11:06AM EDT270.002.800.004.800.00-1063.35%
TDY240621P003000002023-10-26 10:36AM EDT300.007.152.103.200.00--050.51%
TDY240621P003100002023-11-24 12:38PM EDT310.003.350.004.800.00-1154.16%
TDY240621P003400002024-03-06 1:05PM EDT340.002.420.1010.000.00-1152.17%
TDY240621P003600002024-02-23 12:03PM EDT360.005.300.0510.000.00-101040.87%
TDY240621P003800002024-03-19 11:44AM EDT380.005.402.2012.000.00-11232.68%
TDY240621P004000002024-04-15 1:24PM EDT400.0014.8610.0018.100.00-11128.52%
TDY240621P004100002024-04-11 10:04AM EDT410.0018.0013.6023.00+0.50+2.86%2027.54%
TDY240621P004200002024-04-15 1:24PM EDT420.0025.4920.8029.000.00-1126.95%
TDY240621P004400002023-10-25 10:00AM EDT440.0061.5053.8061.600.00--050.80%