Canada markets open in 3 hours 21 minutes

TFI International Inc. (TFII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.65-2.68 (-1.86%)
At close: 04:00PM EDT
141.68 +0.03 (+0.02%)
After hours: 05:47PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII240419C000950002023-12-14 4:03PM EDT95.0027.0041.0045.600.00-710.00%
TFII240419C001100002023-12-04 12:57PM EDT110.0017.5023.9026.900.00-500.00%
TFII240419C001150002024-01-12 4:01PM EDT115.0023.5026.8031.500.00-1011415.92%
TFII240419C001200002023-11-14 2:27PM EDT120.008.227.008.200.00--10.00%
TFII240419C001250002024-01-03 4:25PM EDT125.0013.3011.9013.300.00-10200.00%
TFII240419C001300002024-02-22 10:58AM EDT130.0019.0029.0032.700.00-1252875.00%
TFII240419C001350002024-01-18 11:54AM EDT135.007.3012.9014.600.00-11349.46%
TFII240419C001400002024-04-17 2:35PM EDT140.004.500.000.000.00-200.00%
TFII240419C001450002024-04-18 2:23PM EDT145.000.350.000.000.00-1012.50%
TFII240419C001500002024-04-17 10:44AM EDT150.000.250.000.000.00-36025.00%
TFII240419C001550002024-04-17 1:04PM EDT155.000.100.000.000.00-45050.00%
TFII240419C001600002024-04-17 3:41PM EDT160.000.050.000.000.00-646050.00%
TFII240419C001650002024-04-17 2:25PM EDT165.000.050.000.000.00-95050.00%
TFII240419C001700002024-04-17 1:02PM EDT170.000.050.000.000.00-41050.00%
TFII240419C001750002024-04-16 1:51PM EDT175.000.100.000.000.00-24050.00%
TFII240419C001800002024-02-21 1:17PM EDT180.000.250.051.100.00-23288.28%
TFII240419C001850002024-02-08 3:15PM EDT185.000.450.000.750.00-25288.28%
TFII240419C002000002024-01-22 1:44PM EDT200.000.250.004.800.00--4531.35%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII240419P000700002023-11-01 12:17PM EDT70.000.800.004.800.00--11,036.33%
TFII240419P000950002023-12-12 2:49PM EDT95.001.850.151.450.00--1495.70%
TFII240419P001000002024-02-08 12:43PM EDT100.000.400.000.150.00-2167293.75%
TFII240419P001100002023-10-18 12:29PM EDT110.006.005.906.700.00--1686.04%
TFII240419P001150002023-12-07 1:59PM EDT115.006.751.802.750.00-120402.34%
TFII240419P001200002024-02-09 3:30PM EDT120.000.850.050.400.00-1133185.16%
TFII240419P001300002024-04-17 10:34AM EDT130.000.150.000.000.00-1050.00%
TFII240419P001350002024-03-19 9:46AM EDT135.000.450.000.100.00-102,01550.39%
TFII240419P001400002024-04-17 1:56PM EDT140.000.200.000.000.00-1,15306.25%
TFII240419P001450002024-04-17 2:39PM EDT145.001.950.000.000.00-2,00600.00%
TFII240419P001500002024-04-17 11:06AM EDT150.004.700.000.000.00-1,01100.00%
TFII240419P001550002024-04-17 2:39PM EDT155.0010.600.000.000.00-2,00300.00%
TFII240419P001800002023-10-24 9:33AM EDT180.0066.0062.8065.900.00--01,294.34%