Canada markets closed

TFI International Inc. (TFII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.89+0.46 (+0.57%)
At close: 04:00PM EDT
80.65 -0.24 (-0.30%)
After hours: 04:24PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII220715C000700002022-06-14 9:38AM EDT70.008.109.8013.300.00-7783.01%
TFII220715C000750002022-06-23 3:10PM EDT75.003.706.008.300.00--770.31%
TFII220715C000800002022-06-28 1:48PM EDT80.002.202.504.400.00-11359.23%
TFII220715C000850002022-06-30 2:05PM EDT85.001.200.601.050.00-129650.15%
TFII220715C000900002022-06-13 12:32PM EDT90.001.350.002.000.00-812975.10%
TFII220715C000950002022-07-06 2:02PM EDT95.000.120.100.30+0.02+20.00%61,24163.67%
TFII220715C001000002022-06-27 12:11PM EDT100.000.350.001.000.00-126696.58%
TFII220715C001050002022-07-06 12:12PM EDT105.000.050.001.40-0.10-66.67%128121.92%
TFII220715C001100002022-05-18 11:26AM EDT110.001.000.002.200.00-126154.05%
TFII220715C001150002022-07-05 10:05AM EDT115.000.050.000.250.00-1552109.77%
TFII220715C001200002022-06-10 9:38AM EDT120.000.100.004.800.00-157228.37%
TFII220715C001250002022-04-04 9:37AM EDT125.000.050.001.400.00-15177.05%
TFII220715C001300002022-01-04 4:36PM EDT130.004.700.403.800.00--3246.97%
TFII220715C001450002022-02-08 2:14PM EDT145.000.680.004.800.00-115293.65%
TFII220715C001500002022-03-22 2:30PM EDT150.000.600.001.100.00--2219.73%
TFII220715C001650002022-06-24 3:58PM EDT165.000.050.000.050.00-3434164.06%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII220715P000600002022-03-07 4:45PM EDT60.000.700.001.500.00-10147.66%
TFII220715P000700002022-06-30 12:42PM EDT70.000.500.101.250.00-3783.59%
TFII220715P000750002022-07-06 1:59PM EDT75.001.000.551.30-3.65-78.49%501261.33%
TFII220715P000800002022-07-05 1:41PM EDT80.002.251.702.050.00-62749.02%
TFII220715P000850002022-06-30 9:33AM EDT85.008.913.405.500.00-51957.96%
TFII220715P000900002022-07-06 12:12PM EDT90.0010.318.8010.90+0.51+5.20%11467.38%
TFII220715P000950002022-07-06 12:12PM EDT95.0015.1413.5016.50+0.51+3.49%1193.51%
TFII220715P001000002022-06-28 11:13AM EDT100.0020.0718.6021.500.00-213114.36%
TFII220715P001050002022-05-25 11:30AM EDT105.0027.7724.9028.500.00-13182.62%
TFII220715P001100002022-06-29 3:08PM EDT110.0032.1028.5031.400.00-20143.55%
TFII220715P001150002022-06-29 3:07PM EDT115.0037.0032.7036.500.00-29140.04%