Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220715C00360000 | 2022-06-17 1:53PM EDT | 360.00 | 11.50 | 22.00 | 25.40 | 0.00 | - | 1 | 1 | 43.68% |
| TDY220715C00370000 | 2022-06-17 1:31PM EDT | 370.00 | 7.76 | 15.30 | 18.40 | 0.00 | - | 2 | 2 | 41.22% |
| TDY220715C00380000 | 2022-06-23 11:20AM EDT | 380.00 | 6.00 | 8.80 | 13.40 | 0.00 | - | 6 | 22 | 41.66% |
| TDY220715C00390000 | 2022-06-24 12:33PM EDT | 390.00 | 6.30 | 4.10 | 8.10 | +3.50 | +125.00% | 1 | 10 | 37.88% |
| TDY220715C00400000 | 2022-06-21 3:53PM EDT | 400.00 | 2.05 | 1.30 | 4.50 | 0.00 | - | 2 | 29 | 35.44% |
| TDY220715C00410000 | 2022-06-13 10:36AM EDT | 410.00 | 5.40 | 0.40 | 4.70 | 0.00 | - | 2 | 3 | 44.10% |
| TDY220715C00420000 | 2022-06-22 2:49PM EDT | 420.00 | 0.70 | 0.70 | 1.60 | 0.00 | - | 1 | 2 | 36.33% |
| TDY220715C00440000 | 2022-05-31 1:35PM EDT | 440.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 52.62% |
| TDY220715C00450000 | 2022-06-02 10:31AM EDT | 450.00 | 2.70 | 0.10 | 2.40 | 0.00 | - | 1 | 3 | 58.04% |
| TDY220715C00580000 | 2022-05-26 12:21PM EDT | 580.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 55 | 112.87% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220715P00300000 | 2022-06-17 11:06AM EDT | 300.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.44% |
| TDY220715P00310000 | 2022-06-17 10:44AM EDT | 310.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.08% |
| TDY220715P00320000 | 2022-06-16 11:42AM EDT | 320.00 | 4.10 | 0.20 | 2.65 | 0.00 | - | - | 2 | 51.39% |
| TDY220715P00330000 | 2022-06-24 11:35AM EDT | 330.00 | 1.60 | 1.20 | 2.75 | -4.10 | -71.93% | 3 | 4 | 52.75% |
| TDY220715P00340000 | 2022-06-24 10:14AM EDT | 340.00 | 2.70 | 1.85 | 2.85 | -3.10 | -53.45% | 1 | 11 | 44.85% |
| TDY220715P00350000 | 2022-06-16 10:32AM EDT | 350.00 | 10.00 | 2.45 | 4.80 | 0.00 | - | 1 | 5 | 44.62% |
| TDY220715P00360000 | 2022-06-23 10:28AM EDT | 360.00 | 11.00 | 4.20 | 7.80 | 0.00 | - | 2 | 11 | 45.09% |
| TDY220715P00370000 | 2022-06-24 10:49AM EDT | 370.00 | 8.60 | 7.20 | 10.50 | -9.90 | -53.51% | 1 | 12 | 41.58% |
| TDY220715P00380000 | 2022-06-14 9:34AM EDT | 380.00 | 21.57 | 11.70 | 14.50 | 0.00 | - | 2 | 3 | 39.11% |
| TDY220715P00390000 | 2022-06-21 3:59PM EDT | 390.00 | 29.70 | 16.60 | 20.30 | +29.70 | - | - | 1 | 38.56% |
| TDY220715P00400000 | 2022-06-16 3:33PM EDT | 400.00 | 46.90 | 24.20 | 27.50 | 0.00 | - | 1 | 3 | 39.05% |
| TDY220715P00430000 | 2022-06-14 2:55PM EDT | 430.00 | 67.60 | 50.60 | 54.50 | 0.00 | - | 1 | 3 | 47.60% |
© 2022 Yahoo. All rights reserved.
