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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240517C00135000 | 2024-05-02 10:44AM EDT | 135.00 | 1.95 | 1.80 | 2.25 | 0.00 | - | - | 2 | 27.11% |
| TFII240517C00140000 | 2024-05-07 2:56PM EDT | 140.00 | 0.50 | 0.00 | 0.70 | -0.21 | -29.58% | 1 | 6 | 27.25% |
| TFII240517C00145000 | 2024-05-02 2:26PM EDT | 145.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1,295 | 34.28% |
| TFII240517C00150000 | 2024-04-25 9:35AM EDT | 150.00 | 1.60 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 49.85% |
| TFII240517C00155000 | 2024-04-24 3:22PM EDT | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 100 | 102 | 57.57% |
| TFII240517C00160000 | 2024-04-24 2:28PM EDT | 160.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 150 | 104.76% |
| TFII240517C00165000 | 2024-04-22 3:41PM EDT | 165.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 78 | 71.29% |
| TFII240517C00170000 | 2024-04-16 3:47PM EDT | 170.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 39 | 44 | 79.30% |
| TFII240517C00185000 | 2024-03-20 3:10PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.07% |
| TFII240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 107.81% |
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 | 0.35 | 0.00 | - | 8 | 613 | 32.72% |
| TFII240517P00130000 | 2024-05-06 3:25PM EDT | 130.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 61 | 227 | 26.78% |
| TFII240517P00135000 | 2024-04-30 12:20PM EDT | 135.00 | 4.90 | 2.20 | 2.60 | 0.00 | - | 1 | 105 | 24.63% |
| TFII240517P00140000 | 2024-05-02 11:04AM EDT | 140.00 | 7.00 | 4.60 | 6.80 | 0.00 | - | 201 | 92 | 34.57% |
| TFII240517P00145000 | 2024-04-22 10:47AM EDT | 145.00 | 5.40 | 8.70 | 12.60 | 0.00 | - | 10 | 25 | 60.52% |
| TFII240517P00150000 | 2024-04-24 12:51PM EDT | 150.00 | 11.30 | 13.60 | 17.30 | 0.00 | - | 1 | 0 | 69.97% |
| TFII240517P00155000 | 2024-04-09 12:56PM EDT | 155.00 | 4.10 | 18.70 | 22.30 | 0.00 | - | 6 | 7 | 82.23% |
| TFII240517P00160000 | 2024-04-09 2:30PM EDT | 160.00 | 5.80 | 23.50 | 27.80 | 0.00 | - | 1 | 1 | 101.90% |
© 2024 Yahoo. All rights reserved.