TFI International Inc. (TFII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII221216C00055000 | 2022-11-17 9:37AM EST | 55.00 | 46.40 | 49.70 | 53.00 | 0.00 | - | - | 3 | 196.58% |
| TFII221216C00075000 | 2022-06-22 2:40PM EST | 75.00 | 9.20 | 18.20 | 20.70 | 0.00 | - | 25 | 32 | 0.00% |
| TFII221216C00080000 | 2022-05-02 12:25PM EST | 80.00 | 10.80 | 10.40 | 14.00 | 0.00 | - | 2 | 2 | 0.00% |
| TFII221216C00090000 | 2022-11-17 3:26PM EST | 90.00 | 13.30 | 14.60 | 18.20 | 0.00 | - | 3 | 5 | 64.40% |
| TFII221216C00095000 | 2022-11-14 10:57AM EST | 95.00 | 11.29 | 9.80 | 13.30 | 0.00 | - | 1 | 30 | 51.37% |
| TFII221216C00100000 | 2022-11-30 3:02PM EST | 100.00 | 9.00 | 6.20 | 7.80 | 0.00 | - | 1 | 59 | 53.20% |
| TFII221216C00105000 | 2022-11-21 1:10PM EST | 105.00 | 4.10 | 2.20 | 4.50 | 0.00 | - | 24 | 164 | 49.51% |
| TFII221216C00110000 | 2022-11-28 9:52AM EST | 110.00 | 1.80 | 0.40 | 1.85 | 0.00 | - | 10 | 43 | 42.19% |
| TFII221216C00115000 | 2022-11-30 2:51PM EST | 115.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 48 | 55.03% |
| TFII221216C00120000 | 2022-11-04 2:00PM EST | 120.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 10 | 13 | 61.23% |
| TFII221216C00135000 | 2022-04-28 10:43AM EST | 135.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 93.31% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII221216P00050000 | 2022-11-23 11:25AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,113 | 143.75% |
| TFII221216P00055000 | 2022-11-22 11:26AM EST | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 126.56% |
| TFII221216P00060000 | 2022-11-22 1:09PM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 120 | 155 | 120.31% |
| TFII221216P00065000 | 2022-11-22 1:19PM EST | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 147 | 148 | 104.69% |
| TFII221216P00070000 | 2022-05-03 9:11AM EST | 70.00 | 6.20 | 4.30 | 6.90 | 0.00 | - | 13 | 15 | 271.31% |
| TFII221216P00075000 | 2022-09-15 8:37AM EST | 75.00 | 1.05 | 1.55 | 2.65 | 0.00 | - | 2 | 87 | 165.09% |
| TFII221216P00080000 | 2022-11-01 11:23AM EST | 80.00 | 1.45 | 0.05 | 4.30 | 0.00 | - | 30 | 203 | 143.85% |
| TFII221216P00085000 | 2022-11-23 1:25PM EST | 85.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 7 | 15 | 94.09% |
| TFII221216P00090000 | 2022-11-11 10:19AM EST | 90.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 42 | 72 | 102.12% |
| TFII221216P00095000 | 2022-11-28 3:20PM EST | 95.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 2 | 32 | 58.15% |
| TFII221216P00100000 | 2022-12-01 1:47PM EST | 100.00 | 0.85 | 0.05 | 1.20 | 0.00 | - | 6 | 19 | 41.46% |
| TFII221216P00105000 | 2022-11-30 11:51AM EST | 105.00 | 3.60 | 1.50 | 3.30 | 0.00 | - | 7 | 9 | 44.90% |
© 2022 Yahoo. All rights reserved.
