New Zealand markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
424.90-1.33 (-0.31%)
At close: 04:00PM EST
424.90 -0.01 (-0.00%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY240315C002300002023-08-14 8:33AM EST230.00169.30181.00190.500.00--10.00%
TDY240315C002700002023-09-19 8:39AM EST270.00156.90132.00142.000.00-110.00%
TDY240315C002800002023-09-19 8:39AM EST280.00147.30122.00132.000.00--00.00%
TDY240315C002900002023-09-19 8:39AM EST290.00137.70112.50122.500.00--10.00%
TDY240315C003000002023-09-19 8:39AM EST300.00128.20103.50113.400.00--10.00%
TDY240315C003100002023-09-19 8:38AM EST310.00118.7095.00103.900.00--10.00%
TDY240315C003200002023-09-19 8:38AM EST320.00109.3086.0095.000.00--10.00%
TDY240315C003400002023-11-02 8:32AM EST340.0048.5071.5080.500.00-110.00%
TDY240315C003500002023-09-18 8:32AM EST350.0081.000.000.000.00--10.00%
TDY240315C003600002024-02-20 12:58PM EST360.0069.000.000.000.00-100.00%
TDY240315C003700002023-08-03 8:39AM EST370.0040.0067.7072.300.00--1105.90%
TDY240315C003800002023-11-14 3:15PM EST380.0033.0053.0061.200.00-1684.90%
TDY240315C003900002023-12-29 3:02PM EST390.0064.5038.0047.400.00-21359.21%
TDY240315C004000002023-12-18 9:43AM EST400.0035.0036.0044.100.00-3572.47%
TDY240315C004100002024-01-24 1:07PM EST410.0026.1721.2030.000.00-101060.54%
TDY240315C004200002024-01-24 1:58PM EST420.0016.7913.6022.000.00-112453.51%
TDY240315C004300002024-02-26 9:37AM EST430.008.900.000.000.00-101.56%
TDY240315C004400002024-02-23 3:22PM EST440.005.200.000.000.00-203.13%
TDY240315C004500002024-02-20 12:50PM EST450.002.130.000.000.00-206.25%
TDY240315C004600002024-02-08 12:25PM EST460.004.300.000.000.00-106.25%
TDY240315C004700002024-01-22 10:05AM EST470.004.250.104.800.00-1651.05%
TDY240315C004800002023-12-29 2:41PM EST480.005.600.1010.000.00-2358.45%
TDY240315C004900002024-02-20 3:38PM EST490.002.080.000.000.00-1012.50%
TDY240315C005000002023-09-25 10:15AM EST500.003.250.004.800.00-1356.67%
TDY240315C005100002023-09-18 10:43AM EST510.002.500.953.700.00-1361.10%
TDY240315C005200002024-02-27 3:41PM EST520.000.100.000.000.00-4025.00%
TDY240315C005300002024-01-19 2:15PM EST530.000.400.004.800.00-3270.85%
TDY240315C005400002024-02-23 9:54AM EST540.000.090.000.000.00-1025.00%
TDY240315C005700002024-02-16 11:07AM EST570.000.100.000.000.00-1025.00%
TDY240315C005800002024-02-01 10:17AM EST580.000.050.000.000.00-1025.00%
TDY240315C006000002024-02-05 10:26AM EST600.000.050.000.000.00-5025.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY240315P002000002024-01-11 1:16PM EST200.000.100.000.400.00-138141.89%
TDY240315P002900002023-08-02 12:41PM EST290.002.700.004.800.00--7115.85%
TDY240315P003000002024-02-12 12:57PM EST300.000.050.000.000.00-1025.00%
TDY240315P003100002023-11-01 1:36PM EST310.005.100.004.800.00-101099.07%
TDY240315P003200002024-01-31 2:01PM EST320.000.700.000.000.00-1025.00%
TDY240315P003300002024-02-14 11:10AM EST330.000.090.000.000.00-1025.00%
TDY240315P003400002023-08-21 11:15AM EST340.005.450.254.900.00-4576.62%
TDY240315P003500002023-10-03 1:21PM EST350.009.507.1015.300.00-13112.37%
TDY240315P003600002023-11-17 2:42PM EST360.007.500.109.900.00-1974.87%
TDY240315P003700002024-01-24 1:57PM EST370.002.080.004.800.00-1652.43%
TDY240315P003800002024-02-13 2:12PM EST380.001.110.000.000.00-3012.50%
TDY240315P003900002024-02-12 2:19PM EST390.003.160.000.000.00-106.25%
TDY240315P004000002024-02-21 10:23AM EST400.001.800.000.000.00-106.25%
TDY240315P004100002024-02-20 3:47PM EST410.002.300.000.000.00-103.13%
TDY240315P004200002024-02-22 12:10PM EST420.004.550.000.000.00-301.56%
TDY240315P004300002024-02-16 11:04AM EST430.008.000.000.000.00-100.00%
TDY240315P004400002024-02-16 3:26PM EST440.009.790.000.000.00-100.00%
TDY240315P004600002023-10-27 12:04PM EST460.0085.9056.0065.900.00-10108.02%