Canada markets closed

TFI International Inc. (TFII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.19-2.56 (-2.42%)
At close: 04:00PM EDT
103.19 +0.02 (+0.02%)
After hours: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII220819C000750002022-07-15 1:20PM EDT75.0012.9526.8030.500.00--1123.73%
TFII220819C000800002022-07-29 3:43PM EDT80.0020.0022.1025.500.00-1010110.11%
TFII220819C000850002022-08-01 1:51PM EDT85.0016.1516.9020.300.00-11980.76%
TFII220819C000900002022-07-29 3:32PM EDT90.009.9012.5015.400.00-2214573.34%
TFII220819C000950002022-08-08 10:50AM EDT95.0011.688.009.700.00-35868.21%
TFII220819C001000002022-08-04 10:29AM EDT100.004.442.656.000.00-112162.84%
TFII220819C001050002022-08-08 1:13PM EDT105.004.801.353.500.00-31663.23%
TFII220819C001100002022-08-03 10:19AM EDT110.000.250.001.000.00-3347.80%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII220819P000650002022-07-29 1:31PM EDT65.000.410.003.800.00-53238.48%
TFII220819P000700002022-07-15 1:20PM EDT70.000.990.003.800.00--1208.55%
TFII220819P000750002022-07-29 1:31PM EDT75.000.540.003.600.00-58177.15%
TFII220819P000800002022-07-19 2:49PM EDT80.001.540.003.800.00-28153.32%
TFII220819P000850002022-07-19 10:07AM EDT85.003.400.003.900.00-116128.47%
TFII220819P000950002022-08-08 9:31AM EDT95.001.900.002.250.00-4460.21%
TFII220819P001000002022-08-08 9:31AM EDT100.002.351.051.350.00-4739.43%
TFII220819P001050002022-08-04 3:59PM EDT105.003.303.004.000.00-3343.80%