TFI International Inc. (TFII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517C00145000 | 2024-04-26 3:50PM EDT | 145.00 | 1.00 | 1.00 | 1.40 | -2.60 | -72.22% | 703 | 112 | 30.31% |
| TFII240517C00150000 | 2024-04-25 9:35AM EDT | 150.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | 1 | 16 | 41.72% |
| TFII240517C00155000 | 2024-04-24 3:22PM EDT | 155.00 | 0.80 | 0.10 | 5.00 | 0.00 | - | 100 | 102 | 62.43% |
| TFII240517C00160000 | 2024-04-24 2:28PM EDT | 160.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 150 | 70.04% |
| TFII240517C00165000 | 2024-04-22 3:41PM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 78 | 78.54% |
| TFII240517C00170000 | 2024-04-16 3:47PM EDT | 170.00 | 1.70 | 0.00 | 4.00 | 0.00 | - | 39 | 44 | 81.49% |
| TFII240517C00185000 | 2024-03-20 3:10PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 69.92% |
| TFII240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 2 | 114.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517P00125000 | 2024-04-25 9:54AM EDT | 125.00 | 1.00 | 0.35 | 0.80 | 0.00 | - | 8 | 613 | 37.96% |
| TFII240517P00130000 | 2024-03-20 2:05PM EDT | 130.00 | 1.00 | 1.15 | 1.60 | 0.00 | - | - | 1 | 35.74% |
| TFII240517P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 3.50 | 2.00 | 2.65 | +1.05 | +42.86% | 2 | 103 | 30.68% |
| TFII240517P00140000 | 2024-04-26 3:35PM EDT | 140.00 | 4.70 | 4.20 | 5.30 | -0.23 | -4.67% | 50 | 301 | 31.85% |
| TFII240517P00145000 | 2024-04-22 10:47AM EDT | 145.00 | 5.40 | 7.10 | 10.50 | 0.00 | - | 10 | 44 | 47.61% |
| TFII240517P00150000 | 2024-04-24 12:51PM EDT | 150.00 | 11.30 | 10.60 | 15.00 | 0.00 | - | 1 | 6 | 54.99% |
| TFII240517P00155000 | 2024-04-09 12:56PM EDT | 155.00 | 4.10 | 15.60 | 19.40 | 0.00 | - | 6 | 89 | 59.23% |
| TFII240517P00160000 | 2024-04-09 2:30PM EDT | 160.00 | 5.80 | 20.50 | 24.50 | 0.00 | - | 1 | 5 | 69.41% |
© 2024 Yahoo. All rights reserved.