New Zealand markets close in 4 hours 18 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
378.02+12.79 (+3.50%)
At close: 04:04PM EDT
378.03 +0.01 (+0.00%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220715C003600002022-06-17 1:53PM EDT360.0011.5022.0025.400.00-1143.68%
TDY220715C003700002022-06-17 1:31PM EDT370.007.7615.3018.400.00-2241.22%
TDY220715C003800002022-06-23 11:20AM EDT380.006.008.8013.400.00-62241.66%
TDY220715C003900002022-06-24 12:33PM EDT390.006.304.108.10+3.50+125.00%11037.88%
TDY220715C004000002022-06-21 3:53PM EDT400.002.051.304.500.00-22935.44%
TDY220715C004100002022-06-13 10:36AM EDT410.005.400.404.700.00-2344.10%
TDY220715C004200002022-06-22 2:49PM EDT420.000.700.701.600.00-1236.33%
TDY220715C004400002022-05-31 1:35PM EDT440.004.500.004.800.00-2452.62%
TDY220715C004500002022-06-02 10:31AM EDT450.002.700.102.400.00-1358.04%
TDY220715C005800002022-05-26 12:21PM EDT580.000.200.004.800.00--55112.87%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY220715P003000002022-06-17 11:06AM EDT300.002.500.004.800.00-1175.44%
TDY220715P003100002022-06-17 10:44AM EDT310.004.300.004.800.00-1267.08%
TDY220715P003200002022-06-16 11:42AM EDT320.004.100.202.650.00--251.39%
TDY220715P003300002022-06-24 11:35AM EDT330.001.601.202.75-4.10-71.93%3452.75%
TDY220715P003400002022-06-24 10:14AM EDT340.002.701.852.85-3.10-53.45%11144.85%
TDY220715P003500002022-06-16 10:32AM EDT350.0010.002.454.800.00-1544.62%
TDY220715P003600002022-06-23 10:28AM EDT360.0011.004.207.800.00-21145.09%
TDY220715P003700002022-06-24 10:49AM EDT370.008.607.2010.50-9.90-53.51%11241.58%
TDY220715P003800002022-06-14 9:34AM EDT380.0021.5711.7014.500.00-2339.11%
TDY220715P003900002022-06-21 3:59PM EDT390.0029.7016.6020.30+29.70--138.56%
TDY220715P004000002022-06-16 3:33PM EDT400.0046.9024.2027.500.00-1339.05%
TDY220715P004300002022-06-14 2:55PM EDT430.0067.6050.6054.500.00-1347.60%