TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230616C003100002022-12-28 10:33AM EDT310.00100.30116.50121.200.00--1238.25%
TDY230616C003400002023-05-25 11:14AM EDT340.0056.0049.5054.500.00--458.72%
TDY230616C003900002023-05-24 12:47PM EDT390.0011.296.9011.900.00-1033.26%
TDY230616C004000002023-05-09 9:42AM EDT400.0021.001.155.900.00-1628.16%
TDY230616C004100002023-05-31 10:41AM EDT410.001.000.002.700.00-11026.51%
TDY230616C004200002023-05-15 10:23AM EDT420.006.400.004.400.00-12941.26%
TDY230616C004300002023-05-09 3:08PM EDT430.004.500.003.000.00-11142.58%
TDY230616C004400002023-05-22 3:27PM EDT440.002.700.004.700.00-15857.20%
TDY230616C004500002023-05-04 11:37AM EDT450.004.720.004.800.00-61551.92%
TDY230616C004600002023-03-07 11:22AM EDT460.0012.906.8011.500.00-1389.25%
TDY230616C004700002023-05-19 9:58AM EDT470.000.100.004.800.00-1062.99%
TDY230616C004800002023-03-30 9:57AM EDT480.005.000.004.800.00-51368.16%
TDY230616C004900002023-05-17 10:29AM EDT490.000.050.004.700.00-11772.75%
TDY230616C005000002023-04-17 2:12PM EDT500.002.000.004.100.00-2975.15%
TDY230616C005100002023-02-02 1:40PM EDT510.003.100.305.000.00-1684.45%
TDY230616C005200002022-10-31 11:56AM EDT520.006.002.456.900.00-12102.48%
TDY230616C005400002023-02-09 1:38PM EDT540.000.800.004.600.00-2394.63%
TDY230616C005600002023-05-30 9:40AM EDT560.000.100.000.100.00-22059.77%
TDY230616C005800002023-04-20 12:23PM EDT580.000.200.004.800.00-2103111.10%
TDY230616C006000002023-05-25 11:08AM EDT600.000.050.000.300.00-4078.32%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDY230616P001750002023-01-23 11:12AM EDT175.000.250.000.300.00-33115147.46%
TDY230616P001800002023-03-17 12:00PM EDT180.000.040.001.000.00-13165.92%
TDY230616P002400002023-05-31 10:26AM EDT240.000.050.004.80-2.56-98.08%11144.87%
TDY230616P002600002023-05-05 11:06AM EDT260.000.100.050.250.00-1079.10%
TDY230616P002800002023-05-12 9:31AM EDT280.000.240.004.800.00-12106.04%
TDY230616P003000002023-03-10 11:21AM EDT300.000.500.004.800.00-406688.21%
TDY230616P003200002023-02-15 4:24PM EDT320.002.600.154.100.00-1168.88%
TDY230616P003300002022-12-28 2:02PM EDT330.007.730.054.700.00-1162.52%
TDY230616P003400002023-05-23 3:48PM EDT340.000.350.000.600.00-1039.01%
TDY230616P003500002023-05-23 3:47PM EDT350.000.600.003.600.00-1752.61%
TDY230616P003600002022-12-15 2:03PM EDT360.0012.805.009.500.00-2858.67%
TDY230616P003700002023-05-30 2:29PM EDT370.000.900.004.800.00-11438.90%
TDY230616P003800002023-05-30 10:57AM EDT380.000.010.855.600.00-11531.07%
TDY230616P003900002023-05-30 10:57AM EDT390.002.613.908.700.00-13227.90%
TDY230616P004000002023-05-31 10:00AM EDT400.0013.309.4014.30+4.00+43.01%15927.54%
TDY230616P004100002023-05-26 3:46PM EDT410.0015.2117.1022.100.00-1029.63%
TDY230616P004200002023-05-08 9:33AM EDT420.0012.5026.7031.500.00-11035.06%
TDY230616P004300002023-02-24 10:36AM EDT430.0022.2019.5023.500.00-7150.00%
TDY230616P004400002023-02-22 1:37PM EDT440.0025.5024.5028.500.00--10.00%
TDY230616P004500002023-01-10 11:31AM EDT450.0049.5023.8027.500.00--60.00%
TDY230616P004600002023-02-17 12:35PM EDT460.0033.5051.7056.400.00-110.00%
TDY230616P004700002023-02-16 3:57PM EDT470.0036.3060.6064.900.00--60.00%
TDY230616P004800002023-02-16 2:23PM EDT480.0042.7069.6074.000.00-6120.00%
TDY230616P004900002023-02-16 2:18PM EDT490.0050.8079.2084.000.00--120.00%
TDY230616P005000002023-02-16 3:58PM EDT500.0059.7089.3093.800.00--120.00%
TDY230616P005100002023-04-26 9:35AM EDT510.00101.00110.50115.500.00-2120.00%
TDY230616P005200002023-05-24 3:43PM EDT520.00123.97126.00131.000.00-101287.01%
TDY230616P005400002023-05-24 3:43PM EDT540.00144.00146.10151.100.00-10096.36%