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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517C00135000 | 2024-05-02 10:44AM EDT | 135.00 | 1.95 | 2.50 | 3.10 | 0.00 | - | - | 2 | 28.74% |
| TFII240517C00140000 | 2024-05-07 2:56PM EDT | 140.00 | 0.50 | 0.60 | 0.85 | 0.00 | - | 1 | 7 | 26.71% |
| TFII240517C00145000 | 2024-05-02 2:26PM EDT | 145.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 1,295 | 50.73% |
| TFII240517C00150000 | 2024-04-25 9:35AM EDT | 150.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 1 | 16 | 61.40% |
| TFII240517C00155000 | 2024-05-09 9:30AM EDT | 155.00 | 0.10 | 0.00 | 2.00 | -0.70 | -87.50% | 1 | 102 | 74.85% |
| TFII240517C00160000 | 2024-04-24 2:28PM EDT | 160.00 | 0.79 | 0.00 | 0.45 | 0.00 | - | 2 | 150 | 61.82% |
| TFII240517C00165000 | 2024-04-22 3:41PM EDT | 165.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 78 | 78.61% |
| TFII240517C00170000 | 2024-04-16 3:47PM EDT | 170.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 39 | 44 | 88.09% |
| TFII240517C00185000 | 2024-03-20 3:10PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 113.87% |
| TFII240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.68% |
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 | 0.00 | 0.25 | 0.00 | - | 8 | 613 | 40.53% |
| TFII240517P00130000 | 2024-05-06 3:25PM EDT | 130.00 | 1.05 | 0.20 | 0.45 | 0.00 | - | 61 | 168 | 30.81% |
| TFII240517P00135000 | 2024-04-30 12:20PM EDT | 135.00 | 4.90 | 1.10 | 1.40 | 0.00 | - | 1 | 105 | 25.49% |
| TFII240517P00140000 | 2024-05-02 11:04AM EDT | 140.00 | 7.00 | 1.80 | 5.50 | 0.00 | - | 201 | 92 | 42.11% |
| TFII240517P00145000 | 2024-04-22 10:47AM EDT | 145.00 | 5.40 | 6.70 | 10.40 | 0.00 | - | 10 | 25 | 60.28% |
| TFII240517P00150000 | 2024-04-24 12:51PM EDT | 150.00 | 11.30 | 11.70 | 15.40 | 0.00 | - | 1 | 0 | 76.90% |
| TFII240517P00155000 | 2024-04-09 12:56PM EDT | 155.00 | 4.10 | 16.00 | 20.30 | 0.00 | - | 6 | 7 | 90.01% |
| TFII240517P00160000 | 2024-04-09 2:30PM EDT | 160.00 | 5.80 | 21.10 | 25.50 | 0.00 | - | 1 | 1 | 107.42% |
© 2024 Yahoo. All rights reserved.