TE Connectivity Ltd. (TEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240719C00115000 | 2023-12-20 10:30AM EDT | 115.00 | 29.22 | 21.30 | 21.70 | 0.00 | - | - | 10 | 0.00% |
| TEL240719C00120000 | 2024-04-26 10:33AM EDT | 120.00 | 22.10 | 20.30 | 22.60 | 0.00 | - | 1 | 8 | 41.70% |
| TEL240719C00125000 | 2024-04-22 3:41PM EDT | 125.00 | 20.80 | 16.00 | 18.70 | 0.00 | - | 2 | 15 | 40.15% |
| TEL240719C00130000 | 2024-04-19 12:08PM EDT | 130.00 | 14.24 | 12.00 | 12.40 | 0.00 | - | 3 | 240 | 26.54% |
| TEL240719C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 9.50 | 8.40 | 8.70 | 0.00 | - | 1 | 60 | 24.45% |
| TEL240719C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 5.60 | 5.40 | 5.70 | -0.70 | -11.11% | 34 | 47 | 23.03% |
| TEL240719C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 4.20 | 3.20 | 3.50 | +0.70 | +20.00% | 42 | 134 | 22.22% |
| TEL240719C00150000 | 2024-05-01 3:30PM EDT | 150.00 | 2.25 | 1.80 | 1.95 | +0.05 | +2.27% | 24 | 300 | 21.42% |
| TEL240719C00155000 | 2024-04-30 2:28PM EDT | 155.00 | 1.44 | 0.90 | 1.10 | 0.00 | - | 2 | 126 | 21.51% |
| TEL240719C00160000 | 2024-05-01 1:11PM EDT | 160.00 | 0.60 | 0.45 | 0.60 | -0.05 | -7.69% | 4 | 433 | 21.69% |
| TEL240719C00165000 | 2024-04-30 12:20PM EDT | 165.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 22.34% |
| TEL240719C00170000 | 2024-04-04 9:38AM EDT | 170.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 26 | 33.03% |
| TEL240719C00175000 | 2024-02-14 3:51PM EDT | 175.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 28.98% |
| TEL240719C00180000 | 2024-04-19 10:10AM EDT | 180.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 32 | 35 | 31.76% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240719P00070000 | 2024-01-24 11:39AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.44% |
| TEL240719P00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 55.47% |
| TEL240719P00085000 | 2024-01-23 11:41AM EDT | 85.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 85.11% |
| TEL240719P00090000 | 2024-04-29 10:51AM EDT | 90.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 29 | 50.00% |
| TEL240719P00095000 | 2024-02-05 10:50AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.37% |
| TEL240719P00100000 | 2024-04-26 1:12PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 64.72% |
| TEL240719P00105000 | 2024-02-05 10:46AM EDT | 105.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 44.20% |
| TEL240719P00110000 | 2024-01-30 1:15PM EDT | 110.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 5 | 5 | 35.62% |
| TEL240719P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 100 | 373 | 33.28% |
| TEL240719P00120000 | 2024-04-25 9:52AM EDT | 120.00 | 0.64 | 0.45 | 0.65 | 0.00 | - | 2 | 564 | 24.55% |
| TEL240719P00125000 | 2024-04-25 11:01AM EDT | 125.00 | 1.10 | 0.75 | 3.70 | 0.00 | - | 2 | 440 | 37.45% |
| TEL240719P00130000 | 2024-04-26 10:14AM EDT | 130.00 | 1.50 | 1.20 | 1.90 | 0.00 | - | 11 | 670 | 21.41% |
| TEL240719P00135000 | 2024-04-29 10:44AM EDT | 135.00 | 2.35 | 3.00 | 3.30 | 0.00 | - | 7 | 284 | 20.53% |
| TEL240719P00140000 | 2024-04-26 10:11AM EDT | 140.00 | 4.30 | 5.00 | 5.40 | 0.00 | - | 12 | 84 | 19.76% |
| TEL240719P00145000 | 2024-05-01 3:00PM EDT | 145.00 | 6.70 | 7.60 | 10.30 | +0.10 | +1.52% | 101 | 387 | 27.25% |
| TEL240719P00150000 | 2024-04-16 11:42AM EDT | 150.00 | 10.00 | 11.50 | 12.00 | 0.00 | - | 10 | 120 | 18.91% |
| TEL240719P00155000 | 2024-03-22 11:17AM EDT | 155.00 | 12.80 | 15.30 | 16.10 | 0.00 | - | 1 | 9 | 17.55% |
| TEL240719P00160000 | 2024-04-04 11:43AM EDT | 160.00 | 14.00 | 18.50 | 22.50 | 0.00 | - | 1 | 0 | 30.97% |
© 2024 Yahoo. All rights reserved.