Teleflex Incorporated (TFX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240719C00150000 | 2023-09-13 1:04PM EDT | 150.00 | 72.40 | 49.10 | 52.00 | 0.00 | - | - | 1 | 56.78% |
| TFX240719C00200000 | 2024-01-17 10:36AM EDT | 200.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TFX240719C00210000 | 2024-04-04 3:18PM EDT | 210.00 | 15.10 | 1.10 | 10.00 | 0.00 | - | 2 | 7 | 39.77% |
| TFX240719C00220000 | 2023-08-28 1:23PM EDT | 220.00 | 24.99 | 9.50 | 19.00 | 0.00 | - | - | 2 | 60.75% |
| TFX240719C00230000 | 2023-08-28 1:23PM EDT | 230.00 | 20.19 | 6.20 | 16.00 | 0.00 | - | - | 1 | 59.74% |
| TFX240719C00240000 | 2023-11-01 3:17PM EDT | 240.00 | 6.20 | 12.10 | 21.50 | 0.00 | - | 4 | 7 | 83.48% |
| TFX240719C00250000 | 2024-01-22 10:30AM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TFX240719C00260000 | 2024-03-08 1:13PM EDT | 260.00 | 4.70 | 0.40 | 10.00 | 0.00 | - | 4 | 4 | 58.68% |
| TFX240719C00270000 | 2023-12-14 4:17PM EDT | 270.00 | 18.20 | 8.50 | 18.00 | 0.00 | - | - | 5 | 91.48% |
| TFX240719C00300000 | 2023-12-26 12:08PM EDT | 300.00 | 6.64 | 0.40 | 9.90 | 0.00 | - | - | 8 | 76.48% |
| TFX240719C00320000 | 2023-12-05 10:30AM EDT | 320.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| TFX240719C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.39% |
| TFX240719C00340000 | 2024-04-08 9:30AM EDT | 340.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.45% |
| TFX240719C00350000 | 2024-04-08 9:30AM EDT | 350.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.39% |
| TFX240719C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 83.92% |
| TFX240719C00380000 | 2024-03-07 4:13PM EDT | 380.00 | 1.05 | 0.10 | 10.00 | 0.00 | - | - | 1 | 102.65% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240719P00100000 | 2023-09-29 2:37PM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 105.25% |
| TFX240719P00110000 | 2023-09-12 3:31PM EDT | 110.00 | 0.80 | 0.00 | 9.60 | 0.00 | - | - | 2 | 112.57% |
| TFX240719P00115000 | 2023-09-06 2:40PM EDT | 115.00 | 1.10 | 0.10 | 10.00 | 0.00 | - | 4 | 11 | 107.54% |
| TFX240719P00160000 | 2023-09-01 9:30AM EDT | 160.00 | 4.10 | 1.50 | 10.80 | 0.00 | - | 1 | 1 | 60.18% |
| TFX240719P00165000 | 2023-11-02 10:06AM EDT | 165.00 | 6.13 | 0.00 | 4.40 | 0.00 | - | - | 2 | 47.59% |
| TFX240719P00170000 | 2024-02-21 1:18PM EDT | 170.00 | 4.00 | 0.30 | 9.80 | 0.00 | - | 2 | 205 | 62.49% |
| TFX240719P00175000 | 2023-10-17 2:22PM EDT | 175.00 | 10.90 | 4.50 | 9.80 | 0.00 | - | 3 | 12 | 56.53% |
| TFX240719P00180000 | 2023-10-11 10:31AM EDT | 180.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| TFX240719P00185000 | 2023-11-28 3:41PM EDT | 185.00 | 4.60 | 1.00 | 6.10 | 0.00 | - | 6 | 6 | 33.14% |
| TFX240719P00190000 | 2024-04-30 2:07PM EDT | 190.00 | 3.87 | 0.20 | 9.90 | 0.00 | - | 2 | 11 | 38.64% |
| TFX240719P00195000 | 2024-02-21 1:18PM EDT | 195.00 | 4.00 | 0.60 | 9.90 | 0.00 | - | - | 1 | 32.18% |
| TFX240719P00200000 | 2023-10-26 3:44PM EDT | 200.00 | 28.00 | 6.00 | 12.80 | 0.00 | - | - | 0 | 33.09% |
© 2024 Yahoo. All rights reserved.