TFI International Inc. (TFII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII230421C00100000 | 2023-01-12 1:01PM EST | 100.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TFII230421C00105000 | 2022-10-18 8:30AM EST | 105.00 | 10.50 | 8.00 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| TFII230421C00110000 | 2022-11-17 2:53PM EST | 110.00 | 8.00 | 5.60 | 9.00 | 0.00 | - | 1 | 12 | 10.33% |
| TFII230421C00115000 | 2023-01-31 1:00PM EST | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TFII230421C00120000 | 2023-02-01 9:36AM EST | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.78% |
| TFII230421C00125000 | 2023-02-01 2:41PM EST | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TFII230421C00130000 | 2023-01-17 2:52PM EST | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| TFII230421C00140000 | 2023-01-17 2:52PM EST | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII230421P00065000 | 2022-10-24 2:42PM EST | 65.00 | 2.24 | 0.00 | 4.80 | 0.00 | - | 626 | 1,435 | 110.62% |
| TFII230421P00070000 | 2022-10-20 8:44AM EST | 70.00 | 3.40 | 0.15 | 2.60 | 0.00 | - | 1 | 2,906 | 85.50% |
| TFII230421P00075000 | 2022-11-10 11:20AM EST | 75.00 | 2.75 | 0.00 | 4.30 | 0.00 | - | - | 30 | 86.40% |
| TFII230421P00080000 | 2022-10-24 9:49AM EST | 80.00 | 5.43 | 0.60 | 3.20 | 0.00 | - | - | 10 | 74.12% |
| TFII230421P00090000 | 2023-02-03 2:27PM EST | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,441 | 12.50% |
| TFII230421P00095000 | 2022-09-12 12:39PM EST | 95.00 | 7.75 | 9.30 | 12.70 | 0.00 | - | 230 | 2,905 | 109.09% |
| TFII230421P00100000 | 2022-10-28 8:31AM EST | 100.00 | 15.00 | 5.40 | 8.50 | 0.00 | - | 1 | 0 | 73.67% |
| TFII230421P00135000 | 2023-01-06 10:51AM EST | 135.00 | 31.50 | 16.40 | 19.70 | 0.00 | - | 3 | 3 | 41.79% |
| TFII230421P00140000 | 2023-01-18 9:55AM EST | 140.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TFII230421P00145000 | 2023-02-01 3:08PM EST | 145.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2023 Yahoo. All rights reserved.
