TFI International Inc. (TFII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240816C00145000 | 2024-07-03 12:41PM EDT | 145.00 | 8.10 | 9.70 | 12.00 | 0.00 | - | - | 6 | 47.02% |
| TFII240816C00150000 | 2024-07-25 2:15PM EDT | 150.00 | 10.50 | 5.90 | 7.90 | 0.00 | - | 20 | 8 | 40.03% |
| TFII240816C00155000 | 2024-07-24 11:44AM EDT | 155.00 | 5.70 | 3.00 | 5.00 | 0.00 | - | 2 | 55 | 37.84% |
| TFII240816C00160000 | 2024-07-26 1:35PM EDT | 160.00 | 2.11 | 1.55 | 2.60 | -2.59 | -55.11% | 2 | 9 | 34.12% |
| TFII240816C00165000 | 2024-07-24 1:29PM EDT | 165.00 | 2.00 | 0.40 | 3.10 | 0.00 | - | 6 | 15 | 48.54% |
| TFII240816C00170000 | 2024-07-16 3:31PM EDT | 170.00 | 2.20 | 0.20 | 2.60 | 0.00 | - | - | 7 | 53.74% |
| TFII240816C00175000 | 2024-06-24 1:16PM EDT | 175.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 2 | 60.23% |
| TFII240816C00195000 | 2024-07-25 9:30AM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.45% |
| TFII240816C00200000 | 2024-07-25 9:30AM EDT | 200.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| TFII240816C00210000 | 2024-07-25 9:30AM EDT | 210.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240816P00120000 | 2024-07-02 9:30AM EDT | 120.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | - | 1 | 76.73% |
| TFII240816P00125000 | 2024-07-24 12:29PM EDT | 125.00 | 0.34 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 68.12% |
| TFII240816P00130000 | 2024-07-08 11:55AM EDT | 130.00 | 1.30 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 58.62% |
| TFII240816P00135000 | 2024-07-03 12:18PM EDT | 135.00 | 1.72 | 0.05 | 2.30 | 0.00 | - | - | 1 | 62.57% |
| TFII240816P00140000 | 2024-07-19 12:00PM EDT | 140.00 | 0.65 | 0.25 | 1.10 | -0.80 | -55.17% | 10 | 11 | 38.57% |
| TFII240816P00145000 | 2024-07-24 1:06PM EDT | 145.00 | 2.10 | 0.75 | 1.55 | 0.00 | - | 2 | 7 | 32.83% |
| TFII240816P00150000 | 2024-07-24 11:02AM EDT | 150.00 | 3.40 | 1.55 | 2.85 | 0.00 | - | 2 | 10 | 30.90% |
| TFII240816P00155000 | 2024-07-26 3:37PM EDT | 155.00 | 4.45 | 3.90 | 5.20 | -1.05 | -19.09% | 1 | 19 | 30.91% |
| TFII240816P00160000 | 2024-07-24 12:06PM EDT | 160.00 | 8.40 | 5.80 | 9.30 | 0.00 | - | 4 | 11 | 37.68% |
| TFII240816P00165000 | 2024-07-16 2:48PM EDT | 165.00 | 9.20 | 9.90 | 13.50 | 0.00 | - | - | 3 | 41.88% |
© 2024 Yahoo. All rights reserved.