Teleflex Incorporated (TFX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920C00210000 | 2023-11-07 1:10PM EDT | 210.00 | 28.00 | 38.60 | 45.50 | 0.00 | - | 2 | 3 | 93.39% |
| TFX240920C00220000 | 2023-11-17 2:34PM EDT | 220.00 | 24.10 | 47.10 | 54.40 | 0.00 | - | 1 | 1 | 118.44% |
| TFX240920C00230000 | 2024-04-05 1:26PM EDT | 230.00 | 12.80 | 0.60 | 10.00 | 0.00 | - | 6 | 6 | 40.78% |
| TFX240920C00240000 | 2024-03-05 4:10PM EDT | 240.00 | 13.21 | 3.40 | 13.00 | 0.00 | - | 1 | 2 | 52.77% |
| TFX240920C00250000 | 2024-03-20 3:18PM EDT | 250.00 | 7.50 | 0.20 | 9.10 | 0.00 | - | 5 | 5 | 48.78% |
| TFX240920C00260000 | 2024-02-28 10:30AM EDT | 260.00 | 8.60 | 2.15 | 10.70 | 0.00 | - | 1 | 3 | 57.02% |
| TFX240920C00270000 | 2024-02-28 10:30AM EDT | 270.00 | 6.60 | 0.40 | 10.00 | 0.00 | - | - | 1 | 59.46% |
| TFX240920C00300000 | 2024-01-31 12:08PM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TFX240920C00310000 | 2023-12-14 2:23PM EDT | 310.00 | 8.90 | 2.10 | 11.00 | 0.00 | - | - | 2 | 63.73% |
| TFX240920C00320000 | 2024-02-29 3:29PM EDT | 320.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 61.60% |
| TFX240920C00370000 | 2024-05-02 9:51AM EDT | 370.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.12% |
| TFX240920C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.09% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920P00150000 | 2023-10-30 2:45PM EDT | 150.00 | 9.10 | 0.00 | 7.70 | 0.00 | - | - | 36 | 59.94% |
| TFX240920P00155000 | 2023-10-27 3:49PM EDT | 155.00 | 10.60 | 2.35 | 9.80 | 0.00 | - | 12 | 12 | 50.31% |
| TFX240920P00160000 | 2023-11-07 1:10PM EDT | 160.00 | 6.50 | 1.05 | 9.50 | 0.00 | - | 2 | 14 | 56.50% |
| TFX240920P00165000 | 2023-12-29 12:41PM EDT | 165.00 | 2.50 | 0.10 | 9.90 | 0.00 | - | 8 | 21 | 53.12% |
| TFX240920P00170000 | 2023-11-07 1:09PM EDT | 170.00 | 8.40 | 1.10 | 9.10 | 0.00 | - | - | 2 | 46.56% |
| TFX240920P00175000 | 2023-11-07 1:09PM EDT | 175.00 | 9.50 | 0.55 | 9.50 | 0.00 | - | 1 | 2 | 43.22% |
| TFX240920P00195000 | 2024-02-15 3:49PM EDT | 195.00 | 4.40 | 4.00 | 13.00 | 0.00 | - | 2 | 2 | 32.60% |
| TFX240920P00200000 | 2023-12-26 2:50PM EDT | 200.00 | 6.30 | 1.95 | 11.00 | 0.00 | - | 1 | 6 | 23.36% |
| TFX240920P00210000 | 2023-12-26 3:05PM EDT | 210.00 | 8.10 | 4.90 | 13.00 | 0.00 | - | 1 | 4 | 15.19% |
| TFX240920P00220000 | 2023-12-22 11:54AM EDT | 220.00 | 10.40 | 6.20 | 14.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.