TFI International Inc. (TFII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII220819C00075000 | 2022-07-15 1:20PM EDT | 75.00 | 12.95 | 26.80 | 30.50 | 0.00 | - | - | 1 | 123.73% |
| TFII220819C00080000 | 2022-07-29 3:43PM EDT | 80.00 | 20.00 | 22.10 | 25.50 | 0.00 | - | 10 | 10 | 110.11% |
| TFII220819C00085000 | 2022-08-01 1:51PM EDT | 85.00 | 16.15 | 16.90 | 20.30 | 0.00 | - | 1 | 19 | 80.76% |
| TFII220819C00090000 | 2022-07-29 3:32PM EDT | 90.00 | 9.90 | 12.50 | 15.40 | 0.00 | - | 22 | 145 | 73.34% |
| TFII220819C00095000 | 2022-08-08 10:50AM EDT | 95.00 | 11.68 | 8.00 | 9.70 | 0.00 | - | 3 | 58 | 68.21% |
| TFII220819C00100000 | 2022-08-04 10:29AM EDT | 100.00 | 4.44 | 2.65 | 6.00 | 0.00 | - | 1 | 121 | 62.84% |
| TFII220819C00105000 | 2022-08-08 1:13PM EDT | 105.00 | 4.80 | 1.35 | 3.50 | 0.00 | - | 3 | 16 | 63.23% |
| TFII220819C00110000 | 2022-08-03 10:19AM EDT | 110.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 47.80% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII220819P00065000 | 2022-07-29 1:31PM EDT | 65.00 | 0.41 | 0.00 | 3.80 | 0.00 | - | 5 | 3 | 238.48% |
| TFII220819P00070000 | 2022-07-15 1:20PM EDT | 70.00 | 0.99 | 0.00 | 3.80 | 0.00 | - | - | 1 | 208.55% |
| TFII220819P00075000 | 2022-07-29 1:31PM EDT | 75.00 | 0.54 | 0.00 | 3.60 | 0.00 | - | 5 | 8 | 177.15% |
| TFII220819P00080000 | 2022-07-19 2:49PM EDT | 80.00 | 1.54 | 0.00 | 3.80 | 0.00 | - | 2 | 8 | 153.32% |
| TFII220819P00085000 | 2022-07-19 10:07AM EDT | 85.00 | 3.40 | 0.00 | 3.90 | 0.00 | - | 1 | 16 | 128.47% |
| TFII220819P00095000 | 2022-08-08 9:31AM EDT | 95.00 | 1.90 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 60.21% |
| TFII220819P00100000 | 2022-08-08 9:31AM EDT | 100.00 | 2.35 | 1.05 | 1.35 | 0.00 | - | 4 | 7 | 39.43% |
| TFII220819P00105000 | 2022-08-04 3:59PM EDT | 105.00 | 3.30 | 3.00 | 4.00 | 0.00 | - | 3 | 3 | 43.80% |
© 2022 Yahoo. All rights reserved.
