Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230217C00380000 | 2023-01-23 1:18PM EST | 380.00 | 35.80 | 49.50 | 54.40 | 0.00 | - | 1 | 1 | 49.15% |
| TDY230217C00390000 | 2023-01-23 1:18PM EST | 390.00 | 27.70 | 40.00 | 44.90 | 0.00 | - | 1 | 1 | 45.98% |
| TDY230217C00400000 | 2023-01-27 10:32AM EST | 400.00 | 25.00 | 30.00 | 34.90 | 0.00 | - | 1 | 2 | 37.53% |
| TDY230217C00410000 | 2023-02-06 3:52PM EST | 410.00 | 24.68 | 21.50 | 25.90 | 0.00 | - | 5 | 6 | 34.61% |
| TDY230217C00420000 | 2023-02-01 10:10AM EST | 420.00 | 15.22 | 13.50 | 18.00 | 0.00 | - | 431 | 70 | 33.24% |
| TDY230217C00430000 | 2023-02-02 9:49AM EST | 430.00 | 11.50 | 7.00 | 11.70 | 0.00 | - | 1 | 11 | 32.98% |
| TDY230217C00440000 | 2023-01-25 11:02AM EST | 440.00 | 1.30 | 2.00 | 6.70 | 0.00 | - | 8 | 11 | 31.78% |
| TDY230217C00450000 | 2023-02-07 1:30PM EST | 450.00 | 1.93 | 0.10 | 4.70 | +0.48 | +33.10% | 1 | 6 | 36.13% |
| TDY230217C00470000 | 2022-12-15 11:02AM EST | 470.00 | 2.50 | 0.00 | 3.00 | 0.00 | - | - | 1 | 46.38% |
| TDY230217C00560000 | 2023-01-24 1:21PM EST | 560.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 58.98% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230217P00280000 | 2022-12-19 12:07PM EST | 280.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 160.35% |
| TDY230217P00330000 | 2023-02-07 10:54AM EST | 330.00 | 0.05 | 0.00 | 2.95 | -0.15 | -75.00% | 1 | 2 | 97.92% |
| TDY230217P00340000 | 2023-02-06 9:33AM EST | 340.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.58% |
| TDY230217P00350000 | 2023-01-09 1:22PM EST | 350.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 90.16% |
| TDY230217P00360000 | 2023-01-09 10:06AM EST | 360.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 80.87% |
| TDY230217P00370000 | 2022-12-29 10:45AM EST | 370.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.67% |
| TDY230217P00380000 | 2023-01-19 3:29PM EST | 380.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 62.50% |
| TDY230217P00390000 | 2023-02-06 10:53AM EST | 390.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 1 | 174 | 44.07% |
| TDY230217P00400000 | 2023-01-26 9:59AM EST | 400.00 | 2.54 | 0.00 | 4.10 | 0.00 | - | 1 | 11 | 53.33% |
| TDY230217P00410000 | 2023-01-24 3:50PM EST | 410.00 | 11.80 | 0.00 | 4.70 | 0.00 | - | - | 1 | 45.44% |
| TDY230217P00420000 | 2023-01-30 2:10PM EST | 420.00 | 7.80 | 1.60 | 6.00 | 0.00 | - | 13 | 5 | 38.94% |
| TDY230217P00430000 | 2022-12-20 3:51PM EST | 430.00 | 39.00 | 28.00 | 32.40 | 0.00 | - | - | 10 | 106.87% |
© 2023 Yahoo. All rights reserved.
