TFI International Inc. (TFII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII241018C00125000 | 2024-03-15 9:36AM EDT | 125.00 | 34.00 | 34.00 | 38.20 | 0.00 | - | 6 | 0 | 97.30% |
| TFII241018C00140000 | 2024-04-26 2:56PM EDT | 140.00 | 10.20 | 6.60 | 8.20 | 0.00 | - | 3 | 3 | 33.74% |
| TFII241018C00145000 | 2024-04-26 2:41PM EDT | 145.00 | 8.10 | 5.40 | 6.80 | 0.00 | - | 2 | 2 | 34.16% |
| TFII241018C00150000 | 2024-02-16 4:55PM EDT | 150.00 | 14.28 | 15.10 | 17.70 | 0.00 | - | 40 | 40 | 65.88% |
| TFII241018C00155000 | 2024-03-26 3:44PM EDT | 155.00 | 17.60 | 5.80 | 7.70 | 0.00 | - | 8 | 8 | 44.62% |
| TFII241018C00160000 | 2024-02-16 12:37PM EDT | 160.00 | 10.00 | 10.70 | 13.00 | 0.00 | - | 1 | 1 | 60.55% |
| TFII241018C00170000 | 2024-04-24 1:50PM EDT | 170.00 | 3.50 | 1.10 | 4.00 | 0.00 | - | 50 | 108 | 41.59% |
| TFII241018C00180000 | 2024-04-03 2:41PM EDT | 180.00 | 7.91 | 0.55 | 2.90 | 0.00 | - | 1 | 1 | 42.05% |
| TFII241018C00185000 | 2024-03-12 10:47AM EDT | 185.00 | 4.10 | 4.80 | 6.90 | 0.00 | - | - | 20 | 56.19% |
| TFII241018C00200000 | 2024-04-04 10:04AM EDT | 200.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 58.97% |
| TFII241018C00210000 | 2024-04-19 9:30AM EDT | 210.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.70% |
| TFII241018C00220000 | 2024-04-09 9:30AM EDT | 220.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.12% |
| TFII241018C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 1.15 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 54.87% |
| TFII241018C00240000 | 2024-04-09 9:30AM EDT | 240.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | - | 1 | 53.22% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII241018P00100000 | 2024-02-22 10:30AM EDT | 100.00 | 1.70 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 49.51% |
| TFII241018P00105000 | 2024-03-13 9:30AM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TFII241018P00115000 | 2024-04-26 9:51AM EDT | 115.00 | 3.10 | 3.50 | 4.10 | 0.00 | - | 1 | 1 | 29.65% |
| TFII241018P00120000 | 2024-04-17 3:14PM EDT | 120.00 | 3.50 | 4.60 | 6.20 | 0.00 | - | - | 1 | 30.88% |
| TFII241018P00125000 | 2024-02-16 12:16PM EDT | 125.00 | 4.70 | 3.30 | 5.40 | 0.00 | - | 271 | 271 | 22.23% |
| TFII241018P00130000 | 2024-04-11 11:31AM EDT | 130.00 | 3.30 | 8.40 | 9.90 | 0.00 | - | - | 8 | 28.24% |
| TFII241018P00135000 | 2024-04-11 10:31AM EDT | 135.00 | 4.50 | 10.90 | 12.30 | 0.00 | - | - | 40 | 26.94% |
| TFII241018P00140000 | 2024-04-26 9:34AM EDT | 140.00 | 12.00 | 13.30 | 15.30 | 0.00 | - | 1 | 1 | 26.22% |
| TFII241018P00145000 | 2024-02-22 12:00PM EDT | 145.00 | 11.56 | 5.40 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.