Advertisement
U.S. markets open in 5 hours 34 minutes
S&P Futures
4,586.00 -3.50 (-0.08%) Dow Futures
36,157.00 -9.00 (-0.02%) Nasdaq Futures
16,008.25 -30.50 (-0.19%) Russell 2000 Futures
1,870.30 +0.60 (+0.03%) Crude Oil
70.95 +1.61 (+2.32%) Gold
2,046.10 -0.30 (-0.01%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX231215C00180000 | 2022-12-05 2:56PM EST | 180.00 | 71.40 | 85.30 | 94.30 | 0.00 | - | 1 | 1 | 505.64% |
| TFX231215C00210000 | 2023-12-07 1:31PM EST | 210.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFX231215C00220000 | 2023-12-04 12:36PM EST | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFX231215C00230000 | 2023-12-06 2:36PM EST | 230.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFX231215C00240000 | 2023-12-06 2:36PM EST | 240.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TFX231215C00250000 | 2023-08-21 1:58PM EST | 250.00 | 2.95 | 0.45 | 2.20 | 0.00 | - | 1 | 8 | 56.86% |
| TFX231215C00260000 | 2023-08-08 8:35AM EST | 260.00 | 6.79 | 0.50 | 4.80 | 0.00 | - | - | 1 | 79.37% |
| TFX231215C00270000 | 2023-01-10 3:19PM EST | 270.00 | 32.10 | 20.40 | 26.40 | 0.00 | - | - | 5 | 267.08% |
| TFX231215C00280000 | 2023-08-29 12:54PM EST | 280.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 20 | 39 | 107.01% |
| TFX231215C00290000 | 2023-11-02 1:22PM EST | 290.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 120.46% |
| TFX231215C00300000 | 2023-05-10 11:13AM EST | 300.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.06% |
| TFX231215C00310000 | 2023-01-25 10:35AM EST | 310.00 | 5.90 | 2.90 | 8.50 | 0.00 | - | - | 1 | 186.74% |
| TFX231215C00320000 | 2023-04-26 8:32AM EST | 320.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 156.10% |
| TFX231215C00330000 | 2023-04-26 8:32AM EST | 330.00 | 5.40 | 0.05 | 4.70 | 0.00 | - | - | 1 | 166.31% |
| TFX231215C00340000 | 2023-04-12 8:42AM EST | 340.00 | 5.00 | 0.00 | 10.00 | 0.00 | - | 1 | 20 | 214.36% |
| TFX231215C00350000 | 2023-04-12 1:37PM EST | 350.00 | 3.55 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 185.64% |
| TFX231215C00370000 | 2023-07-28 12:41PM EST | 370.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 204.69% |
| TFX231215C00420000 | 2023-04-25 9:26AM EST | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 244.43% |
| TFX231215C00430000 | 2023-10-18 8:43AM EST | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX231215P00095000 | 2023-07-18 11:21AM EST | 95.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 398.83% |
| TFX231215P00125000 | 2023-01-19 11:11AM EST | 125.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 348.68% |
| TFX231215P00145000 | 2023-10-05 8:30AM EST | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 231.64% |
| TFX231215P00150000 | 2023-07-14 11:58AM EST | 150.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 218.12% |
| TFX231215P00155000 | 2023-10-11 9:18AM EST | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 45 | 44 | 50.00% |
| TFX231215P00160000 | 2023-10-23 11:48AM EST | 160.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 192.09% |
| TFX231215P00175000 | 2023-10-23 11:49AM EST | 175.00 | 4.60 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 126.95% |
| TFX231215P00180000 | 2023-11-07 3:21PM EST | 180.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 143.53% |
| TFX231215P00185000 | 2022-11-08 9:47AM EST | 185.00 | 18.80 | 5.10 | 14.90 | 0.00 | - | - | 5 | 224.88% |
| TFX231215P00190000 | 2023-11-10 10:06AM EST | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TFX231215P00195000 | 2023-11-13 12:48PM EST | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TFX231215P00200000 | 2023-11-10 11:19AM EST | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TFX231215P00210000 | 2023-04-26 8:32AM EST | 210.00 | 5.80 | 5.10 | 14.40 | 0.00 | - | 1 | 3 | 145.30% |
| TFX231215P00220000 | 2023-01-17 11:46AM EST | 220.00 | 17.70 | 9.00 | 19.00 | 0.00 | - | 1 | 2 | 147.38% |
| TFX231215P00230000 | 2023-11-16 11:36AM EST | 230.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TFX231215P00240000 | 2023-10-30 8:45AM EST | 240.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| TFX231215P00250000 | 2023-09-14 2:43PM EST | 250.00 | 35.40 | 55.50 | 65.00 | 0.00 | - | 1 | 0 | 362.82% |
| TFX231215P00270000 | 2023-03-30 12:16PM EST | 270.00 | 31.25 | 16.60 | 26.00 | 0.00 | - | - | 1 | 0.00% |
| TFX231215P00280000 | 2023-07-26 8:32AM EST | 280.00 | 37.60 | 60.50 | 70.00 | 0.00 | - | - | 0 | 245.01% |
| TFX231215P00310000 | 2023-03-22 8:32AM EST | 310.00 | 66.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFX231215P00340000 | 2023-01-11 1:14PM EST | 340.00 | 101.61 | 91.10 | 101.00 | 0.00 | - | - | 0 | 0.00% |
| TFX231215P00350000 | 2023-03-20 1:02PM EST | 350.00 | 114.08 | 77.50 | 86.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFX231215P00400000 | 2023-01-11 1:14PM EST | 400.00 | 161.63 | 151.10 | 161.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.