TFI International Inc. (TFII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240719C00115000 | 2024-02-12 2:20PM EDT | 115.00 | 32.50 | 35.90 | 40.40 | 0.00 | - | 4 | 2 | 132.73% |
| TFII240719C00130000 | 2024-04-30 11:17AM EDT | 130.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFII240719C00135000 | 2024-04-30 12:03PM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TFII240719C00140000 | 2024-04-30 10:07AM EDT | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TFII240719C00145000 | 2024-04-30 9:56AM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TFII240719C00150000 | 2024-04-26 10:20AM EDT | 150.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TFII240719C00155000 | 2024-04-30 10:18AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TFII240719C00160000 | 2024-04-29 2:45PM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TFII240719C00165000 | 2024-04-25 1:47PM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TFII240719C00170000 | 2024-04-24 1:39PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TFII240719C00175000 | 2024-04-17 11:52AM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TFII240719C00180000 | 2024-03-19 12:33PM EDT | 180.00 | 2.19 | 0.40 | 0.95 | 0.00 | - | 40 | 410 | 45.87% |
| TFII240719C00185000 | 2024-02-12 1:38PM EDT | 185.00 | 1.20 | 1.25 | 1.70 | 0.00 | - | - | 14 | 54.00% |
| TFII240719C00200000 | 2024-02-08 10:46AM EDT | 200.00 | 0.45 | 0.55 | 2.75 | 0.00 | - | - | 1 | 64.04% |
| TFII240719C00230000 | 2024-04-17 10:30AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TFII240719C00240000 | 2024-04-17 10:42AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240719P00100000 | 2024-01-02 3:24PM EDT | 100.00 | 1.95 | 1.50 | 2.80 | 0.00 | - | - | 2 | 53.70% |
| TFII240719P00105000 | 2024-02-09 12:10PM EDT | 105.00 | 1.25 | 0.20 | 3.00 | 0.00 | - | 12 | 42 | 52.56% |
| TFII240719P00110000 | 2024-04-29 9:37AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TFII240719P00115000 | 2024-02-14 2:07PM EDT | 115.00 | 1.71 | 0.70 | 1.95 | 0.00 | - | 1 | 1 | 31.23% |
| TFII240719P00120000 | 2024-04-30 10:24AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TFII240719P00130000 | 2024-04-25 12:21PM EDT | 130.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TFII240719P00135000 | 2024-04-17 1:09PM EDT | 135.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TFII240719P00140000 | 2024-04-30 9:56AM EDT | 140.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFII240719P00145000 | 2024-04-16 10:58AM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFII240719P00150000 | 2024-03-06 3:18PM EDT | 150.00 | 9.40 | 4.50 | 5.70 | 0.00 | - | 10 | 10 | 0.00% |
| TFII240719P00155000 | 2024-04-17 1:38PM EDT | 155.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TFII240719P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 8.80 | 20.70 | 25.00 | 0.00 | - | 23 | 215 | 0.00% |
© 2024 Yahoo. All rights reserved.