Canada markets closed

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
97.51-2.05 (-2.06%)
At close: 04:00PM EDT
96.73 -0.78 (-0.80%)
After hours: 06:32PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII221216C000750002022-06-22 3:40PM EDT75.009.2018.2020.700.00-25320.00%
TFII221216C000800002022-05-02 1:25PM EDT80.0010.8010.4014.000.00-220.00%
TFII221216C000900002022-08-25 3:53PM EDT90.0021.506.7010.700.00-1237.61%
TFII221216C000950002022-09-23 10:38AM EDT95.006.108.8011.200.00-2251.04%
TFII221216C001000002022-09-22 12:59PM EDT100.005.206.408.900.00-25550.62%
TFII221216C001050002022-08-19 9:51AM EDT105.007.603.607.000.00-16557.68%
TFII221216C001100002022-08-25 9:58AM EDT110.007.701.404.600.00-11352.27%
TFII221216C001150002022-08-03 10:04AM EDT115.003.804.607.000.00-1467.70%
TFII221216C001200002022-10-04 12:40PM EDT120.002.350.554.900.00-122353.71%
TFII221216C001350002022-04-28 11:43AM EDT135.001.000.001.850.00-1151.69%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII221216P000550002022-09-20 11:20AM EDT55.000.540.004.700.00-5656114.11%
TFII221216P000600002022-07-05 3:29PM EDT60.002.250.100.900.00-2367.38%
TFII221216P000650002022-07-12 12:59PM EDT65.002.500.000.000.00--225.00%
TFII221216P000700002022-05-03 10:11AM EDT70.006.204.306.900.00-1315107.50%
TFII221216P000750002022-09-15 9:37AM EDT75.001.051.102.250.00-28757.03%
TFII221216P000800002022-10-04 3:53PM EDT80.002.251.802.850.00-216853.10%
TFII221216P000850002022-09-30 12:36PM EDT85.004.502.553.800.00-52253.74%
TFII221216P000900002022-09-29 10:10AM EDT90.006.203.805.900.00-2555.37%
TFII221216P000950002022-09-22 1:00PM EDT95.008.305.307.600.00-21151.71%
TFII221216P001000002022-09-19 9:50AM EDT100.009.807.609.900.00-1649.24%
TFII221216P001050002022-09-07 1:40PM EDT105.0010.8010.7012.900.00--248.30%