TFI International Inc. (TFII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517C00145000 | 2024-04-29 1:35PM EDT | 145.00 | 0.75 | 0.15 | 0.35 | 0.00 | - | 572 | 1,255 | 34.62% |
| TFII240517C00150000 | 2024-04-25 9:35AM EDT | 150.00 | 1.60 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 56.57% |
| TFII240517C00155000 | 2024-04-24 3:22PM EDT | 155.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 100 | 102 | 55.32% |
| TFII240517C00160000 | 2024-04-24 2:28PM EDT | 160.00 | 0.79 | 0.00 | 2.50 | 0.00 | - | 2 | 150 | 77.05% |
| TFII240517C00165000 | 2024-04-22 3:41PM EDT | 165.00 | 0.55 | 0.00 | 2.75 | 0.00 | - | 10 | 78 | 87.16% |
| TFII240517C00170000 | 2024-04-16 3:47PM EDT | 170.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 39 | 44 | 111.23% |
| TFII240517C00185000 | 2024-03-20 3:10PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 88.09% |
| TFII240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 2 | 118.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517P00125000 | 2024-04-25 9:54AM EDT | 125.00 | 1.00 | 1.05 | 4.90 | 0.00 | - | 8 | 613 | 65.94% |
| TFII240517P00130000 | 2024-04-30 12:30PM EDT | 130.00 | 2.45 | 2.65 | 3.40 | +1.45 | +145.00% | 112 | 1 | 31.63% |
| TFII240517P00135000 | 2024-04-30 12:20PM EDT | 135.00 | 4.90 | 5.30 | 7.50 | +1.40 | +40.00% | 1 | 105 | 41.88% |
| TFII240517P00140000 | 2024-04-29 11:07AM EDT | 140.00 | 5.30 | 8.70 | 10.60 | 0.00 | - | 38 | 221 | 34.45% |
| TFII240517P00145000 | 2024-04-22 10:47AM EDT | 145.00 | 5.40 | 12.00 | 16.00 | 0.00 | - | 10 | 44 | 50.49% |
| TFII240517P00150000 | 2024-04-24 12:51PM EDT | 150.00 | 11.30 | 17.10 | 20.90 | 0.00 | - | 1 | 6 | 58.79% |
| TFII240517P00155000 | 2024-04-09 12:56PM EDT | 155.00 | 4.10 | 22.10 | 25.90 | 0.00 | - | 6 | 7 | 67.70% |
| TFII240517P00160000 | 2024-04-09 2:30PM EDT | 160.00 | 5.80 | 27.00 | 31.30 | 0.00 | - | 1 | 1 | 82.67% |
© 2024 Yahoo. All rights reserved.