TDY - Teledyne Technologies Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDY190920C001750002019-08-12 12:02AM EDT175.00112.40125.50130.100.00--182.23%
TDY190920C002300002019-06-10 12:10AM EDT230.0020.1645.9050.000.00-150.00%
TDY190920C002400002019-06-21 2:55PM EDT240.0031.8038.2042.900.00-1290.00%
TDY190920C002500002019-07-15 11:58AM EDT250.0032.3046.7051.400.00-100.00%
TDY190920C002600002019-07-24 10:28AM EDT260.0043.2945.7050.500.00-11965.34%
TDY190920C002700002019-07-24 10:28AM EDT270.0033.8536.5041.400.00-6358.41%
TDY190920C002800002019-07-24 1:26PM EDT280.0024.5027.0032.000.00-112558.58%
TDY190920C002900002019-08-14 2:40PM EDT290.007.7014.7017.900.00-1932.19%
TDY190920C003000002019-08-14 9:34AM EDT300.004.508.3010.900.00-101229.06%
TDY190920C003100002019-08-21 3:39PM EDT310.006.902.906.30+1.86+36.90%32528.63%
TDY190920C003200002019-08-21 9:35AM EDT320.001.950.902.800.00-101326.37%
TDY190920C003300002019-08-12 12:02AM EDT330.000.550.351.300.00--126.61%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDY190920P001700002019-06-07 11:06AM EDT170.001.170.000.750.00-33100.05%
TDY190920P002000002019-06-07 11:06AM EDT200.001.250.150.750.00--376.71%
TDY190920P002100002019-06-07 11:06AM EDT210.002.850.100.850.00-23569.39%
TDY190920P002200002019-06-10 12:10AM EDT220.007.600.351.100.00-44466.46%
TDY190920P002300002019-06-07 11:06AM EDT230.008.500.704.000.00-3512676.20%
TDY190920P002500002019-07-15 11:31AM EDT250.002.450.402.400.00-2050.44%
TDY190920P002600002019-08-06 3:12PM EDT260.001.700.000.000.00-11412.50%
TDY190920P002700002019-08-08 12:03PM EDT270.001.650.451.250.00--133.11%
TDY190920P002800002019-08-14 9:34AM EDT280.001.351.202.600.00-11032.15%
TDY190920P003200002019-07-24 9:37AM EDT320.0024.0012.6016.900.00--00.00%