New Zealand markets close in 1 hour 13 minutes

TFI International Inc. (TFII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.42+0.20 (+0.15%)
At close: 04:00PM EDT
134.42 0.00 (0.00%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFII240517C001350002024-05-02 10:44AM EDT135.001.951.802.250.00--228.44%
TFII240517C001400002024-05-07 2:56PM EDT140.000.500.000.70-0.21-29.58%1628.57%
TFII240517C001450002024-05-02 2:26PM EDT145.000.250.000.400.00-11,29535.94%
TFII240517C001500002024-04-25 9:35AM EDT150.001.600.000.600.00-11652.30%
TFII240517C001550002024-04-24 3:22PM EDT155.000.800.000.500.00-10010251.86%
TFII240517C001600002024-04-24 2:28PM EDT160.000.790.004.800.00-2150109.86%
TFII240517C001650002024-04-22 3:41PM EDT165.000.550.000.750.00-107874.80%
TFII240517C001700002024-04-16 3:47PM EDT170.001.700.000.750.00-394483.20%
TFII240517C001850002024-03-20 3:10PM EDT185.000.600.000.750.00-12106.06%
TFII240517C001900002024-04-25 9:30AM EDT190.000.050.000.750.00--2112.99%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFII240517P001250002024-04-25 9:54AM EDT125.001.000.000.350.00-861334.33%
TFII240517P001300002024-05-06 3:25PM EDT130.001.050.650.850.00-6122728.08%
TFII240517P001350002024-04-30 12:20PM EDT135.004.902.202.600.00-110525.83%
TFII240517P001400002024-05-02 11:04AM EDT140.007.004.606.800.00-2019236.26%
TFII240517P001450002024-04-22 10:47AM EDT145.005.408.7012.600.00-102563.48%
TFII240517P001500002024-04-24 12:51PM EDT150.0011.3013.6017.300.00-1073.36%
TFII240517P001550002024-04-09 12:56PM EDT155.004.1018.7022.300.00-6786.23%
TFII240517P001600002024-04-09 2:30PM EDT160.005.8023.5027.800.00-11106.89%