Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
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 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 46.48% |
| TDY220715C00370000 | 2022-06-27 3:58PM EDT | 370.00 | 16.00 | 12.80 | 15.60 | 0.00 | - | 3 | 5 | 43.90% |
| TDY220715C00380000 | 2022-06-23 11:20AM EDT | 380.00 | 6.00 | 7.30 | 9.70 | 0.00 | - | 6 | 22 | 39.63% |
| TDY220715C00390000 | 2022-06-24 12:33PM EDT | 390.00 | 6.30 | 2.30 | 5.70 | 0.00 | - | 1 | 10 | 37.43% |
| TDY220715C00400000 | 2022-06-21 3:53PM EDT | 400.00 | 2.05 | 1.60 | 2.90 | 0.00 | - | 2 | 29 | 35.08% |
| TDY220715C00410000 | 2022-06-27 2:51PM EDT | 410.00 | 2.00 | 0.90 | 4.10 | 0.00 | - | 1 | 2 | 47.83% |
| TDY220715C00420000 | 2022-06-27 2:53PM EDT | 420.00 | 1.00 | 0.20 | 1.40 | 0.00 | - | 1 | 2 | 39.92% |
| TDY220715C00440000 | 2022-05-31 1:35PM EDT | 440.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 58.12% |
| TDY220715C00450000 | 2022-06-02 10:31AM EDT | 450.00 | 2.70 | 0.10 | 2.20 | 0.00 | - | 1 | 3 | 53.60% |
| TDY220715C00580000 | 2022-06-27 3:16PM EDT | 580.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 49 | 119.46% |
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 | 73.82% |
| TDY220715P00310000 | 2022-06-17 10:44AM EDT | 310.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.12% |
| TDY220715P00320000 | 2022-06-16 11:42AM EDT | 320.00 | 4.10 | 0.25 | 4.00 | 0.00 | - | - | 2 | 54.61% |
| TDY220715P00330000 | 2022-06-24 11:35AM EDT | 330.00 | 1.60 | 0.70 | 2.70 | 0.00 | - | 3 | 1 | 49.74% |
| TDY220715P00340000 | 2022-06-24 10:14AM EDT | 340.00 | 2.70 | 1.20 | 5.00 | 0.00 | - | 1 | 12 | 51.73% |
| TDY220715P00350000 | 2022-06-16 10:32AM EDT | 350.00 | 3.10 | 2.80 | 4.40 | -6.90 | -69.00% | 2 | 5 | 39.12% |
| TDY220715P00360000 | 2022-06-23 10:28AM EDT | 360.00 | 11.00 | 4.20 | 7.10 | 0.00 | - | 2 | 11 | 37.86% |
| TDY220715P00370000 | 2022-06-24 10:49AM EDT | 370.00 | 8.60 | 8.90 | 10.80 | 0.00 | - | 1 | 13 | 36.22% |
| TDY220715P00380000 | 2022-06-27 12:44PM EDT | 380.00 | 10.70 | 12.10 | 15.70 | 0.00 | - | 1 | 4 | 34.31% |
| TDY220715P00390000 | 2022-06-21 3:59PM EDT | 390.00 | 29.70 | 18.80 | 21.30 | 0.00 | - | - | 1 | 29.79% |
| TDY220715P00400000 | 2022-06-16 3:33PM EDT | 400.00 | 46.90 | 26.70 | 29.90 | 0.00 | - | 1 | 3 | 31.73% |
| TDY220715P00430000 | 2022-06-14 2:55PM EDT | 430.00 | 67.60 | 54.40 | 59.40 | 0.00 | - | 1 | 3 | 47.63% |
© 2022 Yahoo. All rights reserved.
