TDY - Teledyne Technologies Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230616C00310000 | 2022-12-28 10:33AM EDT | 310.00 | 100.30 | 116.50 | 121.20 | 0.00 | - | - | 1 | 242.87% |
| TDY230616C00340000 | 2023-05-25 11:14AM EDT | 340.00 | 56.00 | 56.40 | 61.20 | 0.00 | - | - | 4 | 55.76% |
| TDY230616C00390000 | 2023-05-24 12:47PM EDT | 390.00 | 11.29 | 9.20 | 14.20 | 0.00 | - | 1 | 0 | 32.70% |
| TDY230616C00400000 | 2023-05-09 9:42AM EDT | 400.00 | 21.00 | 2.80 | 7.50 | 0.00 | - | 6 | 6 | 28.02% |
| TDY230616C00410000 | 2023-05-31 10:41AM EDT | 410.00 | 1.00 | 0.00 | 4.10 | 0.00 | - | 1 | 10 | 28.63% |
| TDY230616C00420000 | 2023-05-15 10:23AM EDT | 420.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 41.08% |
| TDY230616C00430000 | 2023-05-09 3:08PM EDT | 430.00 | 4.50 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 41.68% |
| TDY230616C00440000 | 2023-05-22 3:27PM EDT | 440.00 | 2.70 | 0.00 | 4.70 | 0.00 | - | 1 | 58 | 57.53% |
| TDY230616C00450000 | 2023-05-04 11:37AM EDT | 450.00 | 4.72 | 0.00 | 4.70 | 0.00 | - | 6 | 15 | 52.21% |
| TDY230616C00460000 | 2023-03-07 11:22AM EDT | 460.00 | 12.90 | 6.80 | 11.50 | 0.00 | - | 1 | 3 | 92.41% |
| TDY230616C00470000 | 2023-05-19 9:58AM EDT | 470.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 135 | 64.94% |
| TDY230616C00480000 | 2023-03-30 9:57AM EDT | 480.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 70.72% |
| TDY230616C00490000 | 2023-05-17 10:29AM EDT | 490.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 75.87% |
| TDY230616C00500000 | 2023-04-17 2:12PM EDT | 500.00 | 2.00 | 0.00 | 4.10 | 0.00 | - | 2 | 9 | 78.64% |
| TDY230616C00510000 | 2023-02-02 1:40PM EDT | 510.00 | 3.10 | 0.30 | 5.00 | 0.00 | - | 1 | 6 | 88.77% |
| TDY230616C00520000 | 2022-10-31 11:56AM EDT | 520.00 | 6.00 | 2.45 | 6.90 | 0.00 | - | 1 | 2 | 108.24% |
| TDY230616C00540000 | 2023-02-09 1:38PM EDT | 540.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 100.20% |
| TDY230616C00560000 | 2023-05-30 9:40AM EDT | 560.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 59.38% |
| TDY230616C00580000 | 2023-04-20 12:23PM EDT | 580.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 103 | 118.43% |
| TDY230616C00600000 | 2023-05-25 11:08AM EDT | 600.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 77 | 83.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230616P00175000 | 2023-01-23 11:12AM EDT | 175.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 33 | 115 | 165.04% |
| TDY230616P00180000 | 2023-03-17 12:00PM EDT | 180.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 185.74% |
| TDY230616P00240000 | 2023-05-31 10:26AM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 163.28% |
| TDY230616P00260000 | 2023-05-31 1:29PM EDT | 260.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 83.20% |
| TDY230616P00280000 | 2023-05-12 9:31AM EDT | 280.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 69.73% |
| TDY230616P00300000 | 2023-03-10 11:21AM EDT | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 40 | 66 | 101.22% |
| TDY230616P00320000 | 2023-02-15 4:24PM EDT | 320.00 | 2.60 | 0.15 | 4.10 | 0.00 | - | 1 | 1 | 80.03% |
| TDY230616P00330000 | 2022-12-28 2:02PM EDT | 330.00 | 7.73 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 73.19% |
| TDY230616P00340000 | 2023-05-23 3:48PM EDT | 340.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 39.99% |
| TDY230616P00350000 | 2023-05-23 3:47PM EDT | 350.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 35.60% |
| TDY230616P00360000 | 2022-12-15 2:03PM EDT | 360.00 | 12.80 | 5.00 | 9.50 | 0.00 | - | 2 | 8 | 70.51% |
| TDY230616P00370000 | 2023-05-30 2:29PM EDT | 370.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 36.05% |
| TDY230616P00380000 | 2023-05-30 10:57AM EDT | 380.00 | 0.01 | 0.60 | 3.00 | 0.00 | - | 1 | 15 | 30.32% |
| TDY230616P00390000 | 2023-05-30 10:57AM EDT | 390.00 | 2.61 | 0.65 | 5.40 | 0.00 | - | 1 | 32 | 27.98% |
| TDY230616P00400000 | 2023-06-02 12:23PM EDT | 400.00 | 7.20 | 4.70 | 9.40 | -5.80 | -44.62% | 3 | 59 | 25.83% |
| TDY230616P00410000 | 2023-05-26 3:46PM EDT | 410.00 | 15.21 | 11.20 | 15.90 | 0.00 | - | 1 | 18 | 25.70% |
| TDY230616P00420000 | 2023-05-08 9:33AM EDT | 420.00 | 12.50 | 20.60 | 25.10 | 0.00 | - | 1 | 10 | 31.36% |
| TDY230616P00430000 | 2023-02-24 10:36AM EDT | 430.00 | 22.20 | 19.50 | 23.50 | 0.00 | - | 7 | 15 | 0.00% |
| TDY230616P00440000 | 2023-02-22 1:37PM EDT | 440.00 | 25.50 | 24.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| TDY230616P00450000 | 2023-01-10 11:31AM EDT | 450.00 | 49.50 | 23.80 | 27.50 | 0.00 | - | - | 6 | 0.00% |
| TDY230616P00460000 | 2023-02-17 12:35PM EDT | 460.00 | 33.50 | 51.70 | 56.40 | 0.00 | - | 1 | 1 | 0.00% |
| TDY230616P00470000 | 2023-02-16 3:57PM EDT | 470.00 | 36.30 | 60.60 | 64.90 | 0.00 | - | - | 6 | 0.00% |
| TDY230616P00480000 | 2023-02-16 2:23PM EDT | 480.00 | 42.70 | 69.60 | 74.00 | 0.00 | - | 6 | 12 | 0.00% |
| TDY230616P00490000 | 2023-02-16 2:18PM EDT | 490.00 | 50.80 | 79.20 | 84.00 | 0.00 | - | - | 12 | 0.00% |
| TDY230616P00500000 | 2023-02-16 3:58PM EDT | 500.00 | 59.70 | 89.30 | 93.80 | 0.00 | - | - | 12 | 0.00% |
| TDY230616P00510000 | 2023-05-31 3:46PM EDT | 510.00 | 116.70 | 109.50 | 114.50 | 0.00 | - | 12 | 12 | 82.48% |
| TDY230616P00520000 | 2023-05-24 3:43PM EDT | 520.00 | 123.97 | 119.50 | 124.50 | 0.00 | - | 10 | 12 | 87.30% |
| TDY230616P00540000 | 2023-05-31 3:46PM EDT | 540.00 | 146.73 | 140.10 | 144.90 | 0.00 | - | 12 | 0 | 100.40% |
© 2023 Yahoo. All rights reserved.