Singapore markets open in 1 minute
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,654.10 -2,487.96 (-4.14%) CMC Crypto 200
1,267.73 -71.33 (-5.33%)
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517C00350000 | 2024-04-25 10:35AM EDT | 350.00 | 21.00 | 31.00 | 39.00 | 0.00 | - | - | 2 | 58.30% |
| TDY240517C00360000 | 2024-04-25 3:26PM EDT | 360.00 | 18.10 | 21.10 | 30.00 | 0.00 | - | - | 1 | 51.28% |
| TDY240517C00370000 | 2024-05-01 2:39PM EDT | 370.00 | 17.00 | 15.10 | 21.00 | +0.80 | +4.94% | 3 | 6 | 42.93% |
| TDY240517C00380000 | 2024-04-30 12:24PM EDT | 380.00 | 10.37 | 5.00 | 14.00 | 0.00 | - | 2 | 18 | 39.00% |
| TDY240517C00390000 | 2024-04-30 12:07PM EDT | 390.00 | 4.70 | 0.20 | 9.70 | 0.00 | - | 1 | 16 | 39.92% |
| TDY240517C00400000 | 2024-04-25 3:50PM EDT | 400.00 | 2.35 | 0.05 | 10.00 | 0.00 | - | - | 7 | 52.53% |
| TDY240517C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 0.05 | 0.05 | 10.00 | 0.00 | - | 1 | 5 | 62.74% |
| TDY240517C00420000 | 2024-03-15 11:28AM EDT | 420.00 | 14.72 | 0.20 | 10.00 | 0.00 | - | - | 1 | 53.15% |
| TDY240517C00440000 | 2024-04-23 1:18PM EDT | 440.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 53.60% |
| TDY240517C00450000 | 2024-03-25 2:25PM EDT | 450.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.61% |
| TDY240517C00460000 | 2024-04-23 3:46PM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517P00300000 | 2024-04-25 10:55AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 85.53% |
| TDY240517P00330000 | 2024-04-24 12:33PM EDT | 330.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.80% |
| TDY240517P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | - | 14 | 50.00% |
| TDY240517P00350000 | 2024-04-29 3:36PM EDT | 350.00 | 0.60 | 0.00 | 3.30 | 0.00 | - | 2 | 16 | 45.95% |
| TDY240517P00360000 | 2024-04-29 3:36PM EDT | 360.00 | 2.50 | 0.05 | 10.00 | 0.00 | - | 1 | 21 | 62.51% |
| TDY240517P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 2.90 | 0.20 | 9.00 | 0.00 | - | 3 | 11 | 46.45% |
| TDY240517P00380000 | 2024-05-01 11:43AM EDT | 380.00 | 4.20 | 1.15 | 10.00 | -7.38 | -63.73% | 3 | 2 | 35.94% |
| TDY240517P00390000 | 2024-04-11 9:57AM EDT | 390.00 | 6.40 | 6.10 | 12.90 | 0.00 | - | - | 1 | 27.85% |
| TDY240517P00400000 | 2024-04-24 9:49AM EDT | 400.00 | 32.00 | 14.00 | 19.90 | 0.00 | - | - | 1 | 27.47% |
| TDY240517P00410000 | 2024-04-24 10:17AM EDT | 410.00 | 40.00 | 23.00 | 31.90 | 0.00 | - | 2 | 3 | 44.20% |
| TDY240517P00420000 | 2024-04-23 12:27PM EDT | 420.00 | 16.00 | 32.10 | 41.60 | 0.00 | - | 1 | 1 | 51.15% |
| TDY240517P00430000 | 2024-04-01 9:36AM EDT | 430.00 | 13.00 | 44.00 | 52.80 | 0.00 | - | - | 0 | 64.00% |
| TDY240517P00440000 | 2024-04-24 9:53AM EDT | 440.00 | 69.40 | 52.00 | 61.90 | 0.00 | - | 1 | 0 | 67.16% |
© 2024 Yahoo. All rights reserved.