Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621C00380000 | 2024-04-26 1:31PM EDT | 380.00 | 13.59 | 7.70 | 15.00 | +5.44 | +66.75% | 1 | 1 | 30.05% |
| TDY240621C00390000 | 2024-04-15 1:26PM EDT | 390.00 | 24.26 | 4.10 | 10.90 | 0.00 | - | - | 1 | 29.61% |
| TDY240621C00400000 | 2024-04-26 3:49PM EDT | 400.00 | 4.50 | 0.05 | 5.70 | -15.00 | -76.92% | 2 | 20 | 25.21% |
| TDY240621C00410000 | 2024-04-25 11:51AM EDT | 410.00 | 3.18 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 38.87% |
| TDY240621C00420000 | 2024-04-24 9:39AM EDT | 420.00 | 3.00 | 0.05 | 10.00 | 0.00 | - | 10 | 15 | 43.64% |
| TDY240621C00430000 | 2024-04-24 10:55AM EDT | 430.00 | 1.00 | 0.05 | 10.00 | 0.00 | - | 62 | 62 | 48.08% |
| TDY240621C00440000 | 2024-03-25 12:27PM EDT | 440.00 | 11.50 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 39.73% |
| TDY240621C00450000 | 2024-04-24 10:46AM EDT | 450.00 | 0.50 | 0.05 | 10.00 | 0.00 | - | 3 | 13 | 56.22% |
| TDY240621C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 46.61% |
| TDY240621C00470000 | 2024-04-25 12:36PM EDT | 470.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 49.82% |
| TDY240621C00480000 | 2024-02-23 12:18PM EDT | 480.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 53.68% |
| TDY240621C00490000 | 2024-03-25 12:25PM EDT | 490.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 55.86% |
| TDY240621C00500000 | 2024-03-26 9:30AM EDT | 500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| TDY240621C00510000 | 2024-03-26 9:30AM EDT | 510.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TDY240621C00520000 | 2024-03-21 10:34AM EDT | 520.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 40 | 89 | 54.35% |
| TDY240621C00530000 | 2023-12-29 11:00AM EDT | 530.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | 39 | 79 | 56.95% |
| TDY240621C00540000 | 2024-02-14 12:29PM EDT | 540.00 | 1.93 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 70.12% |
| TDY240621C00550000 | 2024-04-24 3:19PM EDT | 550.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 46.63% |
| TDY240621C00640000 | 2024-04-15 2:19PM EDT | 640.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 15 | 54.88% |
| TDY240621C00660000 | 2024-03-04 4:48PM EDT | 660.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 82.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621P00260000 | 2023-10-26 11:33AM EDT | 260.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 0 | 63.89% |
| TDY240621P00270000 | 2023-10-25 11:06AM EDT | 270.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 58.51% |
| TDY240621P00300000 | 2023-10-26 10:36AM EDT | 300.00 | 7.15 | 2.10 | 3.20 | 0.00 | - | - | 0 | 46.60% |
| TDY240621P00310000 | 2023-11-24 12:38PM EDT | 310.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.00% |
| TDY240621P00340000 | 2024-03-06 1:05PM EDT | 340.00 | 2.42 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 42.27% |
| TDY240621P00360000 | 2024-04-24 11:58AM EDT | 360.00 | 2.45 | 2.80 | 7.60 | -11.55 | -82.50% | 1 | 10 | 24.09% |
| TDY240621P00380000 | 2024-04-24 12:41PM EDT | 380.00 | 27.60 | 8.00 | 17.00 | 0.00 | - | 2 | 10 | 24.25% |
| TDY240621P00400000 | 2024-04-25 3:49PM EDT | 400.00 | 26.43 | 22.10 | 30.20 | 0.00 | - | 1 | 10 | 23.40% |
| TDY240621P00410000 | 2024-04-19 10:10AM EDT | 410.00 | 18.00 | 31.00 | 40.00 | 0.00 | - | 2 | 2 | 27.52% |
| TDY240621P00420000 | 2024-04-15 1:24PM EDT | 420.00 | 25.49 | 41.00 | 50.00 | 0.00 | - | 1 | 1 | 31.70% |
| TDY240621P00440000 | 2023-10-25 10:00AM EDT | 440.00 | 61.50 | 53.80 | 61.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.