Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240920C00440000 | 2024-04-24 3:55PM EDT | 440.00 | 3.90 | 0.20 | 10.00 | 0.00 | - | 23 | 23 | 31.96% |
| TDY240920C00450000 | 2024-04-09 1:37PM EDT | 450.00 | 14.00 | 0.20 | 10.00 | 0.00 | - | 1 | 0 | 34.38% |
| TDY240920C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 3.00 | 0.15 | 9.90 | 0.00 | - | 10 | 11 | 36.55% |
| TDY240920C00470000 | 2024-03-25 12:31PM EDT | 470.00 | 10.30 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 30.28% |
| TDY240920C00480000 | 2024-03-25 12:30PM EDT | 480.00 | 8.50 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 40.99% |
| TDY240920C00490000 | 2024-03-25 12:30PM EDT | 490.00 | 6.70 | 0.05 | 7.80 | 0.00 | - | 1 | 1 | 39.55% |
| TDY240920C00500000 | 2024-01-18 3:22PM EDT | 500.00 | 9.62 | 4.00 | 13.90 | 0.00 | - | 1 | 1 | 50.63% |
| TDY240920C00510000 | 2024-01-18 11:50AM EDT | 510.00 | 7.00 | 2.10 | 12.00 | 0.00 | - | 1 | 1 | 49.87% |
| TDY240920C00520000 | 2024-03-22 9:30AM EDT | 520.00 | 3.40 | 0.20 | 10.00 | 0.00 | - | 10 | 13 | 48.65% |
| TDY240920C00530000 | 2024-03-22 9:30AM EDT | 530.00 | 2.80 | 0.10 | 10.00 | 0.00 | - | 2 | 4 | 50.40% |
| TDY240920C00540000 | 2024-01-22 11:55AM EDT | 540.00 | 4.52 | 0.30 | 10.00 | 0.00 | - | - | 1 | 52.10% |
| TDY240920C00550000 | 2024-02-06 3:01PM EDT | 550.00 | 3.00 | 0.45 | 5.30 | 0.00 | - | 1 | 2 | 44.94% |
| TDY240920C00640000 | 2024-04-24 9:59AM EDT | 640.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 37.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240920P00330000 | 2024-01-31 11:14AM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TDY240920P00360000 | 2024-03-25 10:00AM EDT | 360.00 | 5.50 | 12.00 | 18.00 | 0.00 | - | 3 | 3 | 26.53% |
| TDY240920P00370000 | 2024-02-05 10:30AM EDT | 370.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.39% |
| TDY240920P00380000 | 2024-04-24 12:44PM EDT | 380.00 | 30.90 | 16.20 | 21.40 | 0.00 | - | 3 | 3 | 19.49% |
| TDY240920P00390000 | 2024-04-01 3:00PM EDT | 390.00 | 9.47 | 20.10 | 29.80 | 0.00 | - | - | 1 | 21.98% |
| TDY240920P00400000 | 2024-04-25 3:49PM EDT | 400.00 | 30.08 | 26.00 | 35.50 | 0.00 | - | 1 | 2 | 20.80% |
| TDY240920P00410000 | 2024-04-15 10:09AM EDT | 410.00 | 24.00 | 34.00 | 41.90 | 0.00 | - | 1 | 0 | 19.45% |
| TDY240920P00510000 | 2024-01-24 10:32AM EDT | 510.00 | 78.00 | 72.00 | 81.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.