Canada markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
387.78-2.97 (-0.76%)
At close: 04:04PM EDT
387.78 0.00 (0.00%)
After hours: 04:15PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDY220617C002300002021-11-23 11:52AM EDT230.00206.80198.60203.500.00--0346.33%
TDY220617C003000002022-04-01 2:28PM EDT300.00173.50130.20134.900.00-115235.69%
TDY220617C003200002022-03-02 2:27PM EDT320.00122.00153.00157.500.00-1717338.01%
TDY220617C003500002022-01-10 11:07AM EDT350.0075.0086.1090.000.00-37180.58%
TDY220617C003600002021-10-27 9:37AM EDT360.00101.7078.5082.000.00--1172.52%
TDY220617C003800002022-05-13 10:18AM EDT380.0028.2117.5022.000.00-102045.45%
TDY220617C003900002022-04-25 9:49AM EDT390.0076.1011.7016.500.00--044.23%
TDY220617C004000002022-05-23 11:51AM EDT400.0010.107.0011.900.00-160243.03%
TDY220617C004200002022-05-25 1:43PM EDT420.003.001.005.60-13.40-81.71%2141.41%
TDY220617C004300002022-05-25 2:51PM EDT430.001.800.053.50-0.90-33.33%21240.25%
TDY220617C004400002022-05-20 3:34PM EDT440.001.350.003.600.00-111246.27%
TDY220617C004500002022-05-05 2:15PM EDT450.003.300.001.600.00-1741.28%
TDY220617C004600002022-05-18 10:19AM EDT460.001.500.004.800.00-11550.56%
TDY220617C004700002022-05-11 3:17PM EDT470.000.050.004.800.00-1555.07%
TDY220617C004800002022-05-03 3:15PM EDT480.002.660.004.800.00-12559.39%
TDY220617C004900002022-04-29 1:26PM EDT490.003.400.004.800.00-21963.55%
TDY220617C005000002022-05-25 2:55PM EDT500.000.200.004.80-4.40-95.65%11267.54%
TDY220617C005100002022-05-25 2:56PM EDT510.000.100.004.80-0.90-90.00%21871.41%
TDY220617C005200002022-05-20 11:54AM EDT520.000.560.054.800.00-1475.32%
TDY220617C005300002022-04-22 2:35PM EDT530.003.650.000.750.00-5556.79%
TDY220617C005400002022-04-22 2:35PM EDT540.002.650.004.800.00-1382.28%
TDY220617C005500002021-12-14 11:08AM EDT550.003.650.602.650.00--379.21%
TDY220617C005600002021-12-14 11:15AM EDT560.003.200.203.900.00--386.18%
TDY220617C005700002022-03-03 11:02AM EDT570.001.000.003.000.00-1184.18%
TDY220617C006400002022-01-04 3:21PM EDT640.000.900.004.800.00--1112.65%
TDY220617C006600002022-01-04 3:22PM EDT660.001.000.004.800.00--1117.92%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDY220617P003200002022-05-11 1:55PM EDT320.002.850.003.700.00-1054.10%
TDY220617P003300002022-05-13 10:18AM EDT330.003.650.004.000.00-10410059.20%
TDY220617P003400002022-05-11 1:42PM EDT340.004.800.654.600.00-1254.00%
TDY220617P003500002022-05-18 2:42PM EDT350.004.501.505.900.00-1350.82%
TDY220617P003600002022-05-11 11:17AM EDT360.007.303.007.500.00-2347.37%
TDY220617P003700002022-05-10 11:16AM EDT370.0010.505.6010.500.00-1046.51%
TDY220617P003800002022-05-11 2:40PM EDT380.0015.009.1013.400.00-4843.34%
TDY220617P003900002022-05-18 1:42PM EDT390.0013.5013.2018.000.00-1542.42%
TDY220617P004000002022-05-19 10:16AM EDT400.0021.1019.1023.500.00-2641.43%
TDY220617P004100002022-05-09 3:24PM EDT410.0029.8025.3030.000.00-1840.65%
TDY220617P004200002022-05-03 11:44AM EDT420.0016.0032.5037.300.00-1639.72%
TDY220617P004300002022-05-12 1:09PM EDT430.0052.5041.6046.000.00-1241.36%
TDY220617P004400002022-05-17 9:33AM EDT440.0042.0350.5055.000.00-2042.69%
TDY220617P004500002022-04-14 2:20PM EDT450.008.0050.0054.300.00-1240.00%
TDY220617P004600002022-05-05 10:01AM EDT460.0043.0069.8074.500.00-3649.92%
TDY220617P004700002022-04-25 3:54PM EDT470.0022.0379.8084.500.00-5354.38%
TDY220617P004800002022-03-31 1:53PM EDT480.0023.8050.0053.000.00--10.00%
TDY220617P004900002021-10-21 3:36PM EDT490.0063.2059.7063.500.00--20.00%
TDY220617P005100002022-02-18 4:30PM EDT510.0092.6074.2077.500.00-100.00%
TDY220617P005200002022-03-14 12:02AM EDT520.0087.000.000.000.00---0.00%
TDY220617P005300002022-03-14 12:02AM EDT530.0096.000.000.000.00---0.00%
TDY220617P005400002022-03-28 10:04AM EDT540.0072.3073.6078.300.00--00.00%
TDY220617P005500002021-10-27 9:37AM EDT550.00103.80124.60128.500.00--00.00%
TDY220617P006200002021-10-27 9:37AM EDT620.00168.00190.70195.500.00--00.00%