TFI International Inc. (TFII)
NYSE - Nasdaq Real Time 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 | 2024-04-25 3:32PM EDT | 145.00 | 3.60 | 2.90 | 3.80 | +0.30 | +9.09% | 4 | 108 | 39.70% |
| TFII240517C00150000 | 2024-04-23 3:45PM EDT | 150.00 | 1.60 | 1.40 | 2.15 | -2.68 | -62.62% | 1 | 17 | 38.53% |
| TFII240517C00155000 | 2024-04-24 3:22PM EDT | 155.00 | 0.80 | 0.40 | 1.65 | 0.00 | - | 100 | 102 | 43.34% |
| TFII240517C00160000 | 2024-04-24 2:28PM EDT | 160.00 | 0.79 | 0.40 | 0.70 | 0.00 | - | 2 | 150 | 39.70% |
| TFII240517C00165000 | 2024-04-22 3:41PM EDT | 165.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 10 | 78 | 40.67% |
| TFII240517C00170000 | 2024-04-16 3:47PM EDT | 170.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 39 | 44 | 53.52% |
| TFII240517C00185000 | 2024-03-20 3:10PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.33% |
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 | 0.65 | 2.95 | +0.14 | +16.28% | 8 | 605 | 53.03% |
| TFII240517P00130000 | 2024-03-20 2:05PM EDT | 130.00 | 1.00 | 1.15 | 1.60 | 0.00 | - | - | 1 | 39.40% |
| TFII240517P00135000 | 2024-04-24 3:22PM EDT | 135.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 101 | 103 | 38.67% |
| TFII240517P00140000 | 2024-04-24 12:51PM EDT | 140.00 | 4.93 | 4.20 | 5.00 | 0.00 | - | 1 | 301 | 38.16% |
| TFII240517P00145000 | 2024-04-22 10:47AM EDT | 145.00 | 5.40 | 6.80 | 7.40 | 0.00 | - | 10 | 44 | 34.84% |
| TFII240517P00150000 | 2024-04-24 12:51PM EDT | 150.00 | 11.30 | 10.40 | 13.00 | 0.00 | - | 1 | 6 | 51.40% |
| TFII240517P00155000 | 2024-04-09 12:56PM EDT | 155.00 | 4.10 | 13.80 | 17.00 | 0.00 | - | 6 | 89 | 53.49% |
| TFII240517P00160000 | 2024-04-09 2:30PM EDT | 160.00 | 5.80 | 17.40 | 21.90 | 0.00 | - | 1 | 5 | 61.58% |
© 2024 Yahoo. All rights reserved.