Canada markets open in 1 hour 5 minutes

TFI International Inc. (TFII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.89-0.15 (-0.13%)
At close: 04:00PM EST
118.90 +0.01 (+0.01%)
Pre-Market: 07:00AM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII230421C001000002023-01-12 1:01PM EST100.0013.600.000.000.00-1110.00%
TFII230421C001050002022-10-18 8:30AM EST105.0010.508.0011.400.00-110.00%
TFII230421C001100002022-11-17 2:53PM EST110.008.005.609.000.00-11210.33%
TFII230421C001150002023-01-31 1:00PM EST115.005.400.000.000.00-1250.00%
TFII230421C001200002023-02-01 9:36AM EST120.004.700.000.000.00-2640.78%
TFII230421C001250002023-02-01 2:41PM EST125.003.200.000.000.00--13.13%
TFII230421C001300002023-01-17 2:52PM EST130.001.700.000.000.00-236.25%
TFII230421C001400002023-01-17 2:52PM EST140.000.630.000.000.00-1346.25%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII230421P000650002022-10-24 2:42PM EST65.002.240.004.800.00-6261,435110.62%
TFII230421P000700002022-10-20 8:44AM EST70.003.400.152.600.00-12,90685.50%
TFII230421P000750002022-11-10 11:20AM EST75.002.750.004.300.00--3086.40%
TFII230421P000800002022-10-24 9:49AM EST80.005.430.603.200.00--1074.12%
TFII230421P000900002023-02-03 2:27PM EST90.000.900.000.000.00-21,44112.50%
TFII230421P000950002022-09-12 12:39PM EST95.007.759.3012.700.00-2302,905109.09%
TFII230421P001000002022-10-28 8:31AM EST100.0015.005.408.500.00-1073.67%
TFII230421P001350002023-01-06 10:51AM EST135.0031.5016.4019.700.00-3341.79%
TFII230421P001400002023-01-18 9:55AM EST140.0030.800.000.000.00--10.00%
TFII230421P001450002023-02-01 3:08PM EST145.0030.000.000.000.00--200.00%