Advertisement
Advertisement
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220617C00230000 | 2021-11-23 11:52AM EDT | 230.00 | 206.80 | 198.80 | 203.50 | 0.00 | - | 1 | 0 | 292.94% |
| TDY220617C00300000 | 2021-11-30 10:52AM EDT | 300.00 | 129.50 | 141.00 | 146.00 | 0.00 | - | - | 1 | 230.59% |
| TDY220617C00350000 | 2022-01-05 1:22PM EDT | 350.00 | 96.00 | 85.70 | 89.30 | -8.00 | -7.69% | 4 | 7 | 151.26% |
| TDY220617C00360000 | 2021-10-27 9:37AM EDT | 360.00 | 101.70 | 78.50 | 82.00 | 0.00 | - | - | 1 | 145.90% |
| TDY220617C00380000 | 2021-12-13 1:01AM EDT | 380.00 | 65.40 | 61.60 | 65.50 | 0.00 | - | - | 1 | 129.18% |
| TDY220617C00400000 | 2021-12-13 1:01AM EDT | 400.00 | 52.20 | 48.30 | 51.40 | 0.00 | - | - | 1 | 117.87% |
| TDY220617C00430000 | 2021-12-13 1:01AM EDT | 430.00 | 36.90 | 30.00 | 33.50 | 0.00 | - | 10 | 4 | 102.16% |
| TDY220617C00440000 | 2021-11-09 2:00PM EDT | 440.00 | 37.00 | 32.40 | 35.30 | 0.00 | - | 1 | 2 | 113.80% |
| TDY220617C00450000 | 2021-12-20 10:30AM EDT | 450.00 | 20.00 | 20.70 | 24.20 | 0.00 | - | - | 3 | 94.22% |
| TDY220617C00470000 | 2021-12-20 2:14PM EDT | 470.00 | 11.70 | 14.10 | 16.90 | 0.00 | - | - | 1 | 88.45% |
| TDY220617C00480000 | 2021-12-20 2:40PM EDT | 480.00 | 9.80 | 11.20 | 14.00 | 0.00 | - | 11 | 3 | 85.69% |
| TDY220617C00490000 | 2021-12-14 11:13AM EDT | 490.00 | 12.95 | 9.40 | 11.20 | 0.00 | - | - | 2 | 83.69% |
| TDY220617C00500000 | 2021-12-14 11:11AM EDT | 500.00 | 10.50 | 6.40 | 9.40 | 0.00 | - | - | 1 | 80.37% |
| TDY220617C00510000 | 2021-12-14 11:11AM EDT | 510.00 | 8.50 | 5.80 | 8.30 | 0.00 | - | 2 | 3 | 81.43% |
| TDY220617C00520000 | 2022-01-04 11:47AM EDT | 520.00 | 7.30 | 3.60 | 6.70 | 0.00 | - | 1 | 3 | 77.85% |
| TDY220617C00530000 | 2021-12-14 11:09AM EDT | 530.00 | 5.60 | 2.60 | 5.70 | 0.00 | - | 2 | 3 | 76.90% |
| TDY220617C00540000 | 2021-12-14 11:09AM EDT | 540.00 | 4.50 | 1.90 | 4.20 | 0.00 | - | - | 3 | 74.52% |
| TDY220617C00550000 | 2021-12-14 11:08AM EDT | 550.00 | 3.65 | 1.75 | 3.40 | 0.00 | - | - | 3 | 74.78% |
| TDY220617C00560000 | 2021-12-14 11:15AM EDT | 560.00 | 3.20 | 1.00 | 3.50 | 0.00 | - | - | 3 | 75.56% |
| TDY220617C00570000 | 2021-12-14 11:18AM EDT | 570.00 | 2.65 | 0.45 | 4.00 | 0.00 | - | - | 1 | 78.21% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220617P00360000 | 2022-01-05 11:47AM EDT | 360.00 | 6.20 | 6.40 | 8.90 | -3.10 | -33.33% | 1 | 1 | 48.17% |
| TDY220617P00380000 | 2022-01-05 11:34AM EDT | 380.00 | 9.20 | 10.10 | 13.00 | -12.80 | -58.18% | 1 | 3 | 40.59% |
| TDY220617P00400000 | 2022-01-05 11:34AM EDT | 400.00 | 13.60 | 16.50 | 19.90 | -2.20 | -13.92% | 1 | 1 | 33.27% |
| TDY220617P00420000 | 2022-01-05 11:20AM EDT | 420.00 | 19.50 | 23.50 | 26.90 | -20.20 | -50.88% | 1 | 2 | 0.00% |
| TDY220617P00440000 | 2022-01-05 11:17AM EDT | 440.00 | 27.50 | 33.70 | 36.90 | -20.30 | -42.47% | 1 | 2 | 0.00% |
| TDY220617P00490000 | 2021-10-21 3:36PM EDT | 490.00 | 63.20 | 59.70 | 63.50 | 0.00 | - | - | 2 | 0.00% |
| TDY220617P00550000 | 2021-10-27 9:37AM EDT | 550.00 | 103.80 | 124.60 | 128.50 | 0.00 | - | - | 0 | 0.00% |
| TDY220617P00620000 | 2021-10-27 9:37AM EDT | 620.00 | 168.00 | 190.70 | 195.50 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
