Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:06PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220218C00380000 | 2021-12-29 10:12AM EST | 380.00 | 60.90 | 37.50 | 40.90 | 0.00 | - | - | 0 | 44.29% |
| TDY220218C00410000 | 2022-01-20 11:29AM EST | 410.00 | 24.40 | 16.10 | 19.20 | +24.40 | - | - | 0 | 37.98% |
| TDY220218C00420000 | 2022-01-21 9:49AM EST | 420.00 | 13.30 | 10.60 | 14.10 | 0.00 | - | 1 | 2 | 37.15% |
| TDY220218C00430000 | 2022-01-10 10:58AM EST | 430.00 | 11.62 | 6.10 | 9.20 | 0.00 | - | 3 | 4 | 34.59% |
| TDY220218C00440000 | 2022-01-10 10:35AM EST | 440.00 | 7.96 | 3.70 | 6.80 | 0.00 | - | 3 | 4 | 35.81% |
| TDY220218C00450000 | 2021-12-20 12:04PM EST | 450.00 | 5.70 | 1.80 | 4.80 | 0.00 | - | - | 1 | 36.34% |
| TDY220218C00460000 | 2022-01-07 1:28PM EST | 460.00 | 3.39 | 0.25 | 4.30 | 0.00 | - | 1 | 3 | 40.19% |
| TDY220218C00470000 | 2022-01-21 11:25AM EST | 470.00 | 1.30 | 0.25 | 3.10 | -1.35 | -50.94% | 1 | 1 | 40.74% |
| TDY220218C00480000 | 2022-01-11 10:15AM EST | 480.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 16 | 16 | 51.83% |
| TDY220218C00490000 | 2021-12-20 12:55PM EST | 490.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.45% |
| TDY220218C00500000 | 2021-12-30 9:30AM EST | 500.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 50.26% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220218P00300000 | 2021-12-20 11:11AM EST | 300.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 80.59% |
| TDY220218P00310000 | 2021-12-20 11:11AM EST | 310.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 58.25% |
| TDY220218P00350000 | 2021-12-21 1:19PM EST | 350.00 | 2.30 | 0.65 | 4.40 | 0.00 | - | - | 1 | 58.11% |
| TDY220218P00360000 | 2021-12-21 1:21PM EST | 360.00 | 3.30 | 1.15 | 4.00 | 0.00 | - | - | 1 | 49.57% |
| TDY220218P00370000 | 2021-12-21 2:39PM EST | 370.00 | 5.00 | 2.30 | 5.60 | 0.00 | - | - | 1 | 48.49% |
| TDY220218P00380000 | 2022-01-20 3:51PM EST | 380.00 | 2.99 | 3.10 | 7.30 | 0.00 | - | 100 | 101 | 46.29% |
| TDY220218P00390000 | 2022-01-21 9:53AM EST | 390.00 | 6.40 | 5.80 | 8.60 | -0.60 | -8.57% | 1 | 2 | 41.80% |
| TDY220218P00400000 | 2022-01-21 9:52AM EST | 400.00 | 9.20 | 8.80 | 11.80 | +2.60 | +39.39% | 6 | 151 | 40.88% |
| TDY220218P00410000 | 2022-01-21 9:30AM EST | 410.00 | 10.88 | 11.60 | 16.00 | +0.24 | +2.26% | 5 | 100 | 40.40% |
| TDY220218P00420000 | 2022-01-11 10:51AM EST | 420.00 | 15.70 | 17.00 | 20.40 | 0.00 | - | 1 | 4 | 38.43% |
| TDY220218P00430000 | 2022-01-21 3:37PM EST | 430.00 | 23.74 | 22.20 | 26.10 | +14.44 | +155.27% | 1 | 1 | 37.35% |
| TDY220218P00440000 | 2021-12-30 11:08AM EST | 440.00 | 16.30 | 29.20 | 33.30 | 0.00 | - | - | 1 | 37.81% |
© 2022 Yahoo. All rights reserved.
