Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240920C00360000 | 2024-04-24 2:46PM EDT | 360.00 | 29.00 | 36.00 | 45.00 | 0.00 | - | - | 2 | 34.88% |
| TDY240920C00370000 | 2024-04-24 10:06AM EDT | 370.00 | 27.08 | 30.20 | 36.80 | 0.00 | - | - | 1 | 31.89% |
| TDY240920C00380000 | 2024-04-24 3:53PM EDT | 380.00 | 25.80 | 24.30 | 30.60 | +9.80 | +61.25% | 1 | 2 | 30.65% |
| TDY240920C00390000 | 2024-04-24 3:56PM EDT | 390.00 | 12.90 | 17.10 | 26.00 | 0.00 | - | - | 5 | 30.56% |
| TDY240920C00400000 | 2024-04-24 3:56PM EDT | 400.00 | 9.69 | 13.10 | 20.90 | 0.00 | - | - | 2 | 29.38% |
| TDY240920C00410000 | 2024-04-25 11:51AM EDT | 410.00 | 9.13 | 8.10 | 17.80 | 0.00 | - | - | 1 | 29.78% |
| TDY240920C00440000 | 2024-04-24 3:55PM EDT | 440.00 | 3.90 | 1.00 | 10.00 | 0.00 | - | 23 | 23 | 29.73% |
| TDY240920C00450000 | 2024-04-09 1:37PM EDT | 450.00 | 14.00 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 32.26% |
| TDY240920C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 10 | 11 | 34.66% |
| TDY240920C00470000 | 2024-03-25 12:31PM EDT | 470.00 | 10.30 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 28.57% |
| TDY240920C00480000 | 2024-03-25 12:30PM EDT | 480.00 | 8.50 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 39.13% |
| TDY240920C00490000 | 2024-03-25 12:30PM EDT | 490.00 | 6.70 | 0.05 | 7.80 | 0.00 | - | 1 | 1 | 37.83% |
| TDY240920C00500000 | 2024-01-18 3:22PM EDT | 500.00 | 9.62 | 4.00 | 13.90 | 0.00 | - | 1 | 1 | 48.81% |
| TDY240920C00510000 | 2024-01-18 11:50AM EDT | 510.00 | 7.00 | 2.10 | 12.00 | 0.00 | - | 1 | 1 | 48.15% |
| TDY240920C00520000 | 2024-03-22 9:30AM EDT | 520.00 | 3.40 | 0.20 | 10.00 | 0.00 | - | 10 | 13 | 47.04% |
| TDY240920C00530000 | 2024-03-22 9:30AM EDT | 530.00 | 2.80 | 0.10 | 10.00 | 0.00 | - | 2 | 4 | 48.85% |
| TDY240920C00540000 | 2024-01-22 11:55AM EDT | 540.00 | 4.52 | 0.30 | 10.00 | 0.00 | - | - | 1 | 50.60% |
| TDY240920C00550000 | 2024-02-06 3:01PM EDT | 550.00 | 3.00 | 0.45 | 5.30 | 0.00 | - | 1 | 2 | 43.62% |
| TDY240920C00640000 | 2024-04-24 9:59AM EDT | 640.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 36.82% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240920P00300000 | 2024-04-24 12:07PM EDT | 300.00 | 2.40 | 0.05 | 10.00 | 0.00 | - | - | 4 | 44.97% |
| TDY240920P00330000 | 2024-01-31 11:14AM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDY240920P00360000 | 2024-03-25 10:00AM EDT | 360.00 | 5.50 | 12.00 | 18.00 | 0.00 | - | 3 | 3 | 30.37% |
| TDY240920P00370000 | 2024-02-05 10:30AM EDT | 370.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| TDY240920P00380000 | 2024-04-24 12:44PM EDT | 380.00 | 30.90 | 11.20 | 19.90 | 0.00 | - | 3 | 3 | 22.55% |
| TDY240920P00390000 | 2024-04-01 3:00PM EDT | 390.00 | 9.47 | 17.10 | 23.80 | 0.00 | - | - | 1 | 20.95% |
| TDY240920P00400000 | 2024-04-29 10:37AM EDT | 400.00 | 24.00 | 21.00 | 30.50 | 0.00 | - | 1 | 2 | 21.51% |
| TDY240920P00410000 | 2024-04-15 10:09AM EDT | 410.00 | 24.00 | 28.00 | 36.30 | 0.00 | - | 1 | 0 | 20.29% |
| TDY240920P00510000 | 2024-01-24 10:32AM EDT | 510.00 | 78.00 | 72.00 | 81.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.