New Zealand markets close in 1 hour 12 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
337.47-6.71 (-1.95%)
At close: 04:04PM EDT
339.60 +2.13 (+0.63%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY221021C003400002022-09-30 2:28PM EDT340.0012.379.0013.40+12.37-1047.47%
TDY221021C003600002022-09-28 1:29PM EDT360.007.201.505.700.00-220044.81%
TDY221021C003700002022-09-29 10:47AM EDT370.002.750.002.85+2.75--141.06%
TDY221021C003800002022-09-14 11:20AM EDT380.0012.640.002.800.00-1048.13%
TDY221021C003900002022-09-19 10:35AM EDT390.004.600.003.900.00--161.04%
TDY221021C004000002022-09-28 3:14PM EDT400.000.600.004.800.00-11058.79%
TDY221021C004100002022-09-09 12:39PM EDT410.004.310.004.800.00-1364.72%
TDY221021C004400002022-08-23 11:17AM EDT440.001.450.004.800.00-1180.96%
TDY221021C004700002022-08-18 9:31AM EDT470.000.650.004.800.00-1195.35%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY221021P002000002022-08-24 9:46AM EDT200.000.200.004.800.00--1149.80%
TDY221021P002700002022-09-23 12:41PM EDT270.001.000.000.500.00-202053.69%
TDY221021P003000002022-08-30 2:57PM EDT300.001.810.102.750.00--149.45%
TDY221021P003100002022-09-06 1:27PM EDT310.002.551.504.400.00-1347.80%
TDY221021P003200002022-09-26 12:37PM EDT320.003.903.507.200.00-2347.71%
TDY221021P003300002022-09-30 12:26PM EDT330.007.006.5010.80+7.00-3046.85%
TDY221021P003400002022-09-28 10:34AM EDT340.0010.2511.0015.50+10.25--15046.08%
TDY221021P003500002022-09-29 10:20AM EDT350.0016.2016.5020.900.00-115943.93%
TDY221021P003600002022-09-22 3:58PM EDT360.0010.7723.0026.200.00-15010836.65%
TDY221021P003700002022-09-19 3:48PM EDT370.0012.2631.5034.800.00-15012938.03%
TDY221021P004000002022-09-15 9:32AM EDT400.0024.0060.2064.500.00-20055.80%
TDY221021P004100002022-09-16 10:02AM EDT410.0043.6070.2074.500.00-1061.56%
TDY221021P004300002022-08-30 12:35PM EDT430.0058.0081.5086.400.00-100.00%