Canada markets closed

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
90.48-3.80 (-4.03%)
At close: 04:00PM EDT
90.48 0.00 (0.00%)
After hours: 04:49PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII221021C000550002022-04-26 11:04AM EDT55.0028.2025.0029.000.00--30.00%
TFII221021C000750002022-08-03 11:28AM EDT75.0026.6128.8033.300.00-25297.51%
TFII221021C000800002022-06-16 9:46AM EDT80.006.308.4012.300.00-1069.97%
TFII221021C000850002022-07-29 3:48PM EDT85.0016.3021.5025.500.00-27255.81%
TFII221021C000900002022-08-25 2:13PM EDT90.0019.302.955.900.00-1967.19%
TFII221021C000950002022-09-29 3:02PM EDT95.003.601.555.000.00-2660.43%
TFII221021C001000002022-09-30 3:53PM EDT100.001.080.601.25-1.07-49.77%2021650.61%
TFII221021C001050002022-09-20 3:49PM EDT105.001.500.001.400.00-215553.49%
TFII221021C001100002022-09-30 3:53PM EDT110.000.280.200.50-1.02-78.46%2004054.59%
TFII221021C001150002022-09-29 11:03AM EDT115.000.370.002.200.00-11684.52%
TFII221021C001200002022-03-29 9:30AM EDT120.007.800.000.000.00--325.00%
TFII221021C001250002022-09-30 2:42PM EDT125.000.250.004.80-0.25-50.00%911130.44%
TFII221021C001300002022-04-06 9:55AM EDT130.001.100.303.000.00-10125.39%
TFII221021C001450002022-09-23 3:02PM EDT145.000.300.000.800.00-55110.64%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TFII221021P000550002022-06-13 11:13AM EDT55.002.100.302.100.00-112163.09%
TFII221021P000700002022-07-19 12:17PM EDT70.001.800.001.850.00-1390.63%
TFII221021P000750002022-07-19 10:14AM EDT75.002.600.002.050.00-1174.37%
TFII221021P000800002022-09-30 3:53PM EDT80.000.800.801.15-9.75-92.42%2001054.69%
TFII221021P000850002022-08-31 9:37AM EDT85.001.820.852.150.00-1153.17%
TFII221021P000900002022-09-26 12:44PM EDT90.003.462.954.800.00-11359.81%
TFII221021P000950002022-09-26 12:44PM EDT95.006.055.908.500.00-1853.05%
TFII221021P001000002022-09-23 12:51PM EDT100.0010.808.7011.500.00-54661.65%
TFII221021P001050002022-09-06 1:17PM EDT105.007.9012.5016.200.00-139871.73%
TFII221021P001100002022-08-02 2:57PM EDT110.0013.108.109.800.00-110.00%
TFII221021P001200002022-09-15 3:35PM EDT120.0020.0027.1031.000.00-22102.83%