Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.05 +52.37 (+1.00%) Dow
39,821.97 +263.86 (+0.67%) Nasdaq
16,718.28 +207.10 (+1.25%) Bitcoin USD
65,394.57 +4,196.13 (+6.86%) CMC Crypto 200
1,376.41 +108.46 (+8.56%)
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
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 | 50.00 | 58.00 | 0.00 | - | - | 2 | 62.11% |
| TDY240517C00360000 | 2024-04-25 3:26PM EDT | 360.00 | 18.10 | 40.20 | 48.00 | 0.00 | - | - | 1 | 60.64% |
| TDY240517C00370000 | 2024-05-01 2:39PM EDT | 370.00 | 17.00 | 30.20 | 37.80 | 0.00 | - | 3 | 5 | 108.18% |
| TDY240517C00380000 | 2024-05-06 2:34PM EDT | 380.00 | 14.00 | 20.00 | 28.00 | 0.00 | - | 3 | 14 | 88.53% |
| TDY240517C00390000 | 2024-05-13 1:11PM EDT | 390.00 | 4.70 | 10.00 | 17.90 | 0.00 | - | 1 | 16 | 64.77% |
| TDY240517C00400000 | 2024-05-14 12:15PM EDT | 400.00 | 0.05 | 1.05 | 9.80 | 0.00 | - | 1 | 5 | 52.66% |
| TDY240517C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 50.49% |
| TDY240517C00420000 | 2024-03-15 11:28AM EDT | 420.00 | 14.72 | 0.20 | 10.00 | 0.00 | - | - | 1 | 76.29% |
| TDY240517C00440000 | 2024-04-23 1:18PM EDT | 440.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 87.51% |
| TDY240517C00450000 | 2024-03-25 2:25PM EDT | 450.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 102.47% |
| TDY240517C00460000 | 2024-04-23 3:46PM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.50% |
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 | 1.90 | 0.00 | - | - | 1 | 187.40% |
| TDY240517P00330000 | 2024-04-24 12:33PM EDT | 330.00 | 1.28 | 0.00 | 3.80 | 0.00 | - | - | 1 | 158.72% |
| TDY240517P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 1.36 | 0.00 | 2.00 | 0.00 | - | - | 14 | 120.75% |
| TDY240517P00350000 | 2024-04-29 3:36PM EDT | 350.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 2 | 16 | 120.17% |
| TDY240517P00360000 | 2024-04-29 3:36PM EDT | 360.00 | 2.50 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 89.80% |
| TDY240517P00370000 | 2024-05-10 10:37AM EDT | 370.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 91.67% |
| TDY240517P00380000 | 2024-05-10 10:37AM EDT | 380.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 72.02% |
| TDY240517P00390000 | 2024-04-11 9:57AM EDT | 390.00 | 6.40 | 0.05 | 10.00 | 0.00 | - | - | 1 | 73.66% |
| TDY240517P00400000 | 2024-04-24 9:49AM EDT | 400.00 | 32.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 43.93% |
| TDY240517P00410000 | 2024-05-13 9:51AM EDT | 410.00 | 15.00 | 3.10 | 11.00 | 0.00 | - | 1 | 3 | 51.66% |
| TDY240517P00420000 | 2024-05-08 12:55PM EDT | 420.00 | 30.00 | 12.60 | 19.40 | 0.00 | - | 1 | 1 | 62.11% |
| TDY240517P00430000 | 2024-04-01 9:36AM EDT | 430.00 | 13.00 | 44.00 | 52.80 | 0.00 | - | - | 0 | 224.56% |
| TDY240517P00440000 | 2024-04-24 9:53AM EDT | 440.00 | 69.40 | 32.00 | 40.00 | 0.00 | - | 1 | 0 | 104.19% |
© 2024 Yahoo. All rights reserved.