Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY221021C00340000 | 2022-09-30 2:28PM EDT | 340.00 | 12.37 | 9.00 | 13.40 | +12.37 | - | 1 | 0 | 47.47% |
| TDY221021C00360000 | 2022-09-28 1:29PM EDT | 360.00 | 7.20 | 1.50 | 5.70 | 0.00 | - | 2 | 200 | 44.81% |
| TDY221021C00370000 | 2022-09-29 10:47AM EDT | 370.00 | 2.75 | 0.00 | 2.85 | +2.75 | - | - | 1 | 41.06% |
| TDY221021C00380000 | 2022-09-14 11:20AM EDT | 380.00 | 12.64 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 48.13% |
| TDY221021C00390000 | 2022-09-19 10:35AM EDT | 390.00 | 4.60 | 0.00 | 3.90 | 0.00 | - | - | 1 | 61.04% |
| TDY221021C00400000 | 2022-09-28 3:14PM EDT | 400.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 58.79% |
| TDY221021C00410000 | 2022-09-09 12:39PM EDT | 410.00 | 4.31 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 64.72% |
| TDY221021C00440000 | 2022-08-23 11:17AM EDT | 440.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.96% |
| TDY221021C00470000 | 2022-08-18 9:31AM EDT | 470.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.35% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY221021P00200000 | 2022-08-24 9:46AM EDT | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 149.80% |
| TDY221021P00270000 | 2022-09-23 12:41PM EDT | 270.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 53.69% |
| TDY221021P00300000 | 2022-08-30 2:57PM EDT | 300.00 | 1.81 | 0.10 | 2.75 | 0.00 | - | - | 1 | 49.45% |
| TDY221021P00310000 | 2022-09-06 1:27PM EDT | 310.00 | 2.55 | 1.50 | 4.40 | 0.00 | - | 1 | 3 | 47.80% |
| TDY221021P00320000 | 2022-09-26 12:37PM EDT | 320.00 | 3.90 | 3.50 | 7.20 | 0.00 | - | 2 | 3 | 47.71% |
| TDY221021P00330000 | 2022-09-30 12:26PM EDT | 330.00 | 7.00 | 6.50 | 10.80 | +7.00 | - | 3 | 0 | 46.85% |
| TDY221021P00340000 | 2022-09-28 10:34AM EDT | 340.00 | 10.25 | 11.00 | 15.50 | +10.25 | - | - | 150 | 46.08% |
| TDY221021P00350000 | 2022-09-29 10:20AM EDT | 350.00 | 16.20 | 16.50 | 20.90 | 0.00 | - | 1 | 159 | 43.93% |
| TDY221021P00360000 | 2022-09-22 3:58PM EDT | 360.00 | 10.77 | 23.00 | 26.20 | 0.00 | - | 150 | 108 | 36.65% |
| TDY221021P00370000 | 2022-09-19 3:48PM EDT | 370.00 | 12.26 | 31.50 | 34.80 | 0.00 | - | 150 | 129 | 38.03% |
| TDY221021P00400000 | 2022-09-15 9:32AM EDT | 400.00 | 24.00 | 60.20 | 64.50 | 0.00 | - | 20 | 0 | 55.80% |
| TDY221021P00410000 | 2022-09-16 10:02AM EDT | 410.00 | 43.60 | 70.20 | 74.50 | 0.00 | - | 1 | 0 | 61.56% |
| TDY221021P00430000 | 2022-08-30 12:35PM EDT | 430.00 | 58.00 | 81.50 | 86.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
