Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
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 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 56.49% |
| TDY230217C00390000 | 2023-01-23 1:18PM EST | 390.00 | 27.70 | 46.60 | 51.00 | 0.00 | - | 1 | 1 | 64.11% |
| TDY230217C00400000 | 2023-01-27 10:32AM EST | 400.00 | 25.00 | 37.00 | 41.00 | 0.00 | - | 1 | 2 | 54.24% |
| TDY230217C00410000 | 2023-02-06 3:52PM EST | 410.00 | 24.68 | 27.10 | 31.30 | 0.00 | - | 5 | 6 | 45.60% |
| TDY230217C00420000 | 2023-02-01 10:10AM EST | 420.00 | 15.22 | 18.50 | 22.50 | 0.00 | - | 431 | 70 | 39.84% |
| TDY230217C00430000 | 2023-02-02 9:49AM EST | 430.00 | 11.50 | 10.50 | 15.00 | 0.00 | - | 1 | 11 | 36.32% |
| TDY230217C00440000 | 2023-02-07 2:10PM EST | 440.00 | 4.19 | 5.00 | 7.00 | +2.89 | +222.31% | 3 | 11 | 27.12% |
| TDY230217C00450000 | 2023-01-24 2:16PM EST | 450.00 | 1.93 | 0.70 | 5.50 | +0.48 | +33.10% | 1 | 6 | 34.62% |
| TDY230217C00470000 | 2022-12-15 11:02AM EST | 470.00 | 2.50 | 0.00 | 3.00 | 0.00 | - | - | 1 | 42.89% |
| TDY230217C00560000 | 2023-01-24 1:21PM EST | 560.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 57.03% |
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 | 162.77% |
| TDY230217P00330000 | 2023-02-07 10:54AM EST | 330.00 | 0.05 | 0.00 | 4.80 | -0.15 | -75.00% | 1 | 2 | 111.77% |
| TDY230217P00340000 | 2023-02-06 9:33AM EST | 340.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.25% |
| TDY230217P00350000 | 2023-01-09 1:22PM EST | 350.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 92.90% |
| TDY230217P00360000 | 2023-01-09 10:06AM EST | 360.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 83.67% |
| TDY230217P00370000 | 2022-12-29 10:45AM EST | 370.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 74.52% |
| TDY230217P00380000 | 2023-01-19 3:29PM EST | 380.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 65.45% |
| TDY230217P00390000 | 2023-02-06 10:53AM EST | 390.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 1 | 174 | 45.85% |
| TDY230217P00400000 | 2023-01-26 9:59AM EST | 400.00 | 2.54 | 0.00 | 3.80 | 0.00 | - | 1 | 11 | 55.26% |
| TDY230217P00410000 | 2023-01-24 3:50PM EST | 410.00 | 11.80 | 0.00 | 3.30 | 0.00 | - | - | 1 | 42.63% |
| TDY230217P00420000 | 2023-01-30 2:10PM EST | 420.00 | 7.80 | 0.85 | 4.30 | 0.00 | - | 13 | 5 | 36.55% |
| TDY230217P00430000 | 2022-12-20 3:51PM EST | 430.00 | 39.00 | 28.00 | 32.40 | 0.00 | - | - | 10 | 112.60% |
© 2023 Yahoo. All rights reserved.
