Canada markets closed

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.82-0.94 (-0.88%)
At close: 04:00PM EST
105.82 +0.08 (+0.08%)
After hours: 04:01PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII221216C000550002022-11-17 9:37AM EST55.0046.4049.7053.000.00--3196.58%
TFII221216C000750002022-06-22 2:40PM EST75.009.2018.2020.700.00-25320.00%
TFII221216C000800002022-05-02 12:25PM EST80.0010.8010.4014.000.00-220.00%
TFII221216C000900002022-11-17 3:26PM EST90.0013.3014.6018.200.00-3564.40%
TFII221216C000950002022-11-14 10:57AM EST95.0011.299.8013.300.00-13051.37%
TFII221216C001000002022-11-30 3:02PM EST100.009.006.207.800.00-15953.20%
TFII221216C001050002022-11-21 1:10PM EST105.004.102.204.500.00-2416449.51%
TFII221216C001100002022-11-28 9:52AM EST110.001.800.401.850.00-104342.19%
TFII221216C001150002022-11-30 2:51PM EST115.000.750.051.500.00-14855.03%
TFII221216C001200002022-11-04 2:00PM EST120.000.450.002.050.00-101361.23%
TFII221216C001350002022-04-28 10:43AM EST135.001.000.001.850.00-1193.31%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII221216P000500002022-11-23 11:25AM EST50.000.050.000.050.00--1,113143.75%
TFII221216P000550002022-11-22 11:26AM EST55.000.100.000.050.00-5139126.56%
TFII221216P000600002022-11-22 1:09PM EST60.000.100.000.100.00-120155120.31%
TFII221216P000650002022-11-22 1:19PM EST65.000.100.000.100.00-147148104.69%
TFII221216P000700002022-05-03 9:11AM EST70.006.204.306.900.00-1315271.31%
TFII221216P000750002022-09-15 8:37AM EST75.001.051.552.650.00-287165.09%
TFII221216P000800002022-11-01 11:23AM EST80.001.450.054.300.00-30203143.85%
TFII221216P000850002022-11-23 1:25PM EST85.000.410.002.000.00-71594.09%
TFII221216P000900002022-11-11 10:19AM EST90.001.350.004.600.00-4272102.12%
TFII221216P000950002022-11-28 3:20PM EST95.000.900.001.050.00-23258.15%
TFII221216P001000002022-12-01 1:47PM EST100.000.850.051.200.00-61941.46%
TFII221216P001050002022-11-30 11:51AM EST105.003.601.503.300.00-7944.90%