TDY - Teledyne Technologies Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDY200221C003300002020-02-13 11:57AM EST330.0060.5057.0062.000.00-2251.56%
TDY200221C003400002020-02-03 12:48PM EST340.0030.0047.0052.000.00-1199.24%
TDY200221C003500002020-02-13 3:17PM EST350.0042.5037.0041.600.00-1779.30%
TDY200221C003600002020-02-13 3:27PM EST360.0032.5027.0031.800.00-1765.97%
TDY200221C003700002020-02-13 12:12PM EST370.0022.5017.1022.000.00-14351.58%
TDY200221C003800002020-02-14 2:37PM EST380.0011.709.5011.10-1.30-10.00%34827.78%
TDY200221C003900002020-02-14 2:23PM EST390.003.602.453.80-1.50-29.41%43222.28%
TDY200221C004000002020-02-14 12:51PM EST400.000.800.301.00-0.50-38.46%69323.85%
TDY200221C004100002020-02-13 1:53PM EST410.000.320.050.450.00-15030.03%
TDY200221C004200002020-02-07 11:15AM EST420.000.010.000.350.00-12538.38%
TDY200221C004300002020-01-21 3:58PM EST430.000.660.001.650.00--156.91%
TDY200221C004500002020-01-21 3:58PM EST450.000.750.005.000.00--199.34%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDY200221P002900002020-01-22 9:31AM EST290.000.200.005.000.00--1178.52%
TDY200221P003000002020-01-22 9:31AM EST300.000.200.005.000.00--1162.11%
TDY200221P003100002020-02-04 10:46AM EST310.000.220.005.000.00-510146.02%
TDY200221P003200002020-02-04 10:46AM EST320.000.320.105.000.00-16130.91%
TDY200221P003300002020-02-10 11:10AM EST330.000.360.002.000.00-11291.36%
TDY200221P003400002020-01-30 2:34PM EST340.001.300.005.000.00-101899.02%
TDY200221P003500002020-02-13 3:16PM EST350.000.200.151.10-0.45-69.23%89458.13%
TDY200221P003600002020-02-10 11:10AM EST360.000.630.052.000.00-11251.64%
TDY200221P003700002020-02-12 1:25PM EST370.000.850.051.600.00-13543.63%
TDY200221P003800002020-02-14 11:49AM EST380.001.200.701.55+0.40+50.00%32927.27%
TDY200221P003900002020-02-14 11:52AM EST390.002.302.904.50-12.04-83.96%32123.27%
TDY200221P004000002020-01-31 10:37AM EST400.0030.009.4013.500.00-4138.11%
TDY200221P004100002020-01-22 9:31AM EST410.0022.4218.6023.500.00--054.08%