Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Teleflex Incorporated (TFX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
305.22+6.92 (+2.32%)
At close: 04:03PM EST
305.22 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFX211217C002400002021-11-19 10:00AM EST240.0086.5061.7071.500.00-1183.42%
TFX211217C002600002021-11-10 6:51AM EST260.00131.0043.5053.300.00-3777.42%
TFX211217C003000002021-12-01 2:51PM EST300.008.4212.2020.500.00-1257.47%
TFX211217C003100002021-12-01 1:34PM EST310.005.925.5015.000.00-252552.01%
TFX211217C003200002021-12-02 2:06PM EST320.003.943.808.600.00-21060.78%
TFX211217C003300002021-11-26 12:36PM EST330.005.751.606.400.00-1851.37%
TFX211217C003400002021-11-23 10:32AM EST340.004.930.404.500.00-11952.10%
TFX211217C003500002021-11-30 9:49AM EST350.001.900.903.500.00-1459.13%
TFX211217C003600002021-11-17 10:54AM EST360.005.200.004.800.00-5668.99%
TFX211217C003700002021-11-19 3:57PM EST370.003.400.004.800.00-24725276.82%
TFX211217C003800002021-12-02 3:27PM EST380.001.400.104.800.00-1511784.67%
TFX211217C003900002021-11-04 10:56AM EST390.003.800.004.800.00-10011191.26%
TFX211217C004000002021-09-01 8:56AM EST400.0023.4011.5020.500.00-59182.28%
TFX211217C004100002021-10-14 10:46AM EST410.006.620.009.600.00-310313125.15%
TFX211217C004200002021-10-28 8:58AM EST420.002.910.004.800.00-422110.57%
TFX211217C004300002021-10-18 1:38PM EST430.006.400.004.800.00-322116.50%
TFX211217C004400002021-11-24 11:10AM EST440.000.250.000.250.00-405675.98%
TFX211217C004500002021-09-07 8:30AM EST450.007.800.000.000.00-12250.00%
TFX211217C004900002021-08-25 4:33PM EST490.0019.100.204.900.00-20150.00%
TFX211217C005000002021-08-25 4:33PM EST500.0023.700.003.300.00-12142.16%
TFX211217C005400002021-09-14 1:16PM EST540.000.850.004.800.00-30170.46%
TFX211217C005600002021-08-25 4:33PM EST560.007.650.004.800.00--2178.61%
TFX211217C005800002021-08-25 4:33PM EST580.005.550.101.500.00--2155.42%
TFX211217C006000002021-09-03 8:47AM EST600.000.100.004.800.00-21193.80%
TFX211217C006600002021-09-08 11:29AM EST660.000.050.004.800.00-22214.23%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFX211217P001900002021-12-03 12:21PM EST190.000.350.004.80+0.05+16.67%1152164.43%
TFX211217P002000002021-08-25 4:33PM EST200.003.330.001.500.00-9509117.92%
TFX211217P002100002021-08-25 4:33PM EST210.006.180.001.500.00-1212106.15%
TFX211217P002200002021-10-20 1:26PM EST220.000.500.001.500.00-9113594.78%
TFX211217P002500002021-08-25 4:33PM EST250.0011.260.004.800.00-4083.25%
TFX211217P002700002021-12-03 10:05AM EST270.002.902.507.20-1.08-27.14%154975.59%
TFX211217P002800002021-11-19 3:59PM EST280.002.152.406.900.00-17617660.13%
TFX211217P002900002021-11-29 11:19AM EST290.007.325.1011.500.00-1963.15%
TFX211217P003000002021-12-03 10:50AM EST300.0010.428.1015.40-3.27-23.89%433360.13%
TFX211217P003100002021-11-26 10:23AM EST310.0015.7211.9020.00+1.72+12.29%11255.89%
TFX211217P003200002021-11-26 12:59PM EST320.0022.0018.7027.000.00-26328158.42%
TFX211217P003300002021-11-22 3:29PM EST330.0015.3024.9032.900.00-12552.03%
TFX211217P003400002021-11-26 12:59PM EST340.0037.0034.3042.400.00-17513259.39%
TFX211217P003500002021-10-28 12:54PM EST350.0015.0041.1050.400.00-132481.35%
TFX211217P003600002021-10-20 12:24PM EST360.0016.3037.5047.000.00-1160.00%
TFX211217P003700002021-10-26 9:12AM EST370.0016.1760.5070.000.00-16153.78%
TFX211217P003800002021-12-03 10:07AM EST380.0081.0070.0079.50+49.20+154.72%211102.27%
TFX211217P003900002021-08-25 4:33PM EST390.0034.4021.4029.500.00--40.00%
TFX211217P004000002021-08-25 4:33PM EST400.0032.6026.8035.000.00--50.00%
TFX211217P004100002021-08-25 4:33PM EST410.0034.6033.0041.000.00-5170.00%
TFX211217P004200002021-11-10 6:51AM EST420.0057.50107.80117.500.00--1113.89%
TFX211217P004300002021-08-25 4:33PM EST430.0047.0047.9056.000.00-370.00%
TFX211217P004400002021-08-25 4:33PM EST440.0051.1056.1064.500.00--20.00%
Advertisement
Advertisement