TFI International Inc. (TFII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII221021C00055000 | 2022-04-26 11:04AM EDT | 55.00 | 28.20 | 25.00 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| TFII221021C00075000 | 2022-08-03 11:28AM EDT | 75.00 | 26.61 | 28.80 | 33.30 | 0.00 | - | 2 | 5 | 297.51% |
| TFII221021C00080000 | 2022-06-16 9:46AM EDT | 80.00 | 6.30 | 8.40 | 12.30 | 0.00 | - | 1 | 0 | 69.97% |
| TFII221021C00085000 | 2022-07-29 3:48PM EDT | 85.00 | 16.30 | 21.50 | 25.50 | 0.00 | - | 2 | 7 | 255.81% |
| TFII221021C00090000 | 2022-08-25 2:13PM EDT | 90.00 | 19.30 | 2.95 | 5.90 | 0.00 | - | 1 | 9 | 67.19% |
| TFII221021C00095000 | 2022-09-29 3:02PM EDT | 95.00 | 3.60 | 1.55 | 5.00 | 0.00 | - | 2 | 6 | 60.43% |
| TFII221021C00100000 | 2022-09-30 3:53PM EDT | 100.00 | 1.08 | 0.60 | 1.25 | -1.07 | -49.77% | 202 | 16 | 50.61% |
| TFII221021C00105000 | 2022-09-20 3:49PM EDT | 105.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 2 | 155 | 53.49% |
| TFII221021C00110000 | 2022-09-30 3:53PM EDT | 110.00 | 0.28 | 0.20 | 0.50 | -1.02 | -78.46% | 200 | 40 | 54.59% |
| TFII221021C00115000 | 2022-09-29 11:03AM EDT | 115.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 84.52% |
| TFII221021C00120000 | 2022-03-29 9:30AM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TFII221021C00125000 | 2022-09-30 2:42PM EDT | 125.00 | 0.25 | 0.00 | 4.80 | -0.25 | -50.00% | 9 | 11 | 130.44% |
| TFII221021C00130000 | 2022-04-06 9:55AM EDT | 130.00 | 1.10 | 0.30 | 3.00 | 0.00 | - | 1 | 0 | 125.39% |
| TFII221021C00145000 | 2022-09-23 3:02PM EDT | 145.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 110.64% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII221021P00055000 | 2022-06-13 11:13AM EDT | 55.00 | 2.10 | 0.30 | 2.10 | 0.00 | - | 1 | 12 | 163.09% |
| TFII221021P00070000 | 2022-07-19 12:17PM EDT | 70.00 | 1.80 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 90.63% |
| TFII221021P00075000 | 2022-07-19 10:14AM EDT | 75.00 | 2.60 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 74.37% |
| TFII221021P00080000 | 2022-09-30 3:53PM EDT | 80.00 | 0.80 | 0.80 | 1.15 | -9.75 | -92.42% | 200 | 10 | 54.69% |
| TFII221021P00085000 | 2022-08-31 9:37AM EDT | 85.00 | 1.82 | 0.85 | 2.15 | 0.00 | - | 1 | 1 | 53.17% |
| TFII221021P00090000 | 2022-09-26 12:44PM EDT | 90.00 | 3.46 | 2.95 | 4.80 | 0.00 | - | 1 | 13 | 59.81% |
| TFII221021P00095000 | 2022-09-26 12:44PM EDT | 95.00 | 6.05 | 5.90 | 8.50 | 0.00 | - | 1 | 8 | 53.05% |
| TFII221021P00100000 | 2022-09-23 12:51PM EDT | 100.00 | 10.80 | 8.70 | 11.50 | 0.00 | - | 5 | 46 | 61.65% |
| TFII221021P00105000 | 2022-09-06 1:17PM EDT | 105.00 | 7.90 | 12.50 | 16.20 | 0.00 | - | 13 | 98 | 71.73% |
| TFII221021P00110000 | 2022-08-02 2:57PM EDT | 110.00 | 13.10 | 8.10 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| TFII221021P00120000 | 2022-09-15 3:35PM EDT | 120.00 | 20.00 | 27.10 | 31.00 | 0.00 | - | 2 | 2 | 102.83% |
© 2022 Yahoo. All rights reserved.
