Singapore markets open in 4 hours 42 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,344.59 -317.29 (-0.46%) CMC Crypto 200
1,440.24 -6.44 (-0.44%)
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240920C00360000 | 2024-05-17 3:02PM EDT | 360.00 | 57.00 | 35.20 | 45.00 | 0.00 | - | 2 | 2 | 35.46% |
| TDY240920C00370000 | 2024-05-24 3:32PM EDT | 370.00 | 44.26 | 29.00 | 38.00 | 0.00 | - | 1 | 2 | 34.12% |
| TDY240920C00380000 | 2024-05-01 9:33AM EDT | 380.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDY240920C00390000 | 2024-04-24 3:56PM EDT | 390.00 | 12.90 | 25.00 | 34.00 | 0.00 | - | - | 5 | 41.82% |
| TDY240920C00400000 | 2024-04-24 3:56PM EDT | 400.00 | 9.69 | 19.00 | 28.00 | 0.00 | - | - | 2 | 39.75% |
| TDY240920C00410000 | 2024-04-25 11:51AM EDT | 410.00 | 9.13 | 13.10 | 23.00 | 0.00 | - | - | 1 | 38.32% |
| TDY240920C00430000 | 2024-05-22 3:03PM EDT | 430.00 | 12.00 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 29.30% |
| TDY240920C00440000 | 2024-05-13 11:42AM EDT | 440.00 | 4.80 | 0.20 | 10.00 | 0.00 | - | 2 | 32 | 32.54% |
| TDY240920C00450000 | 2024-05-20 9:30AM EDT | 450.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 35.57% |
| TDY240920C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 3.00 | 0.20 | 10.00 | 0.00 | - | 10 | 11 | 38.45% |
| TDY240920C00470000 | 2024-03-25 12:31PM EDT | 470.00 | 10.30 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 31.66% |
| TDY240920C00480000 | 2024-03-25 12:30PM EDT | 480.00 | 8.50 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 43.78% |
| TDY240920C00490000 | 2024-03-25 12:30PM EDT | 490.00 | 6.70 | 0.05 | 7.80 | 0.00 | - | 1 | 1 | 42.40% |
| TDY240920C00500000 | 2024-01-18 3:22PM EDT | 500.00 | 9.62 | 4.00 | 13.90 | 0.00 | - | 1 | 1 | 55.05% |
| TDY240920C00510000 | 2024-01-18 11:50AM EDT | 510.00 | 7.00 | 2.10 | 12.00 | 0.00 | - | 1 | 1 | 54.38% |
| TDY240920C00520000 | 2024-03-22 9:30AM EDT | 520.00 | 3.40 | 0.20 | 10.00 | 0.00 | - | 10 | 13 | 53.19% |
| TDY240920C00530000 | 2024-03-22 9:30AM EDT | 530.00 | 2.80 | 0.10 | 10.00 | 0.00 | - | 2 | 4 | 55.33% |
| TDY240920C00540000 | 2024-01-22 11:55AM EDT | 540.00 | 4.52 | 0.30 | 10.00 | 0.00 | - | - | 1 | 57.40% |
| TDY240920C00550000 | 2024-02-06 3:01PM EDT | 550.00 | 3.00 | 0.45 | 5.30 | 0.00 | - | 1 | 2 | 49.46% |
| TDY240920C00640000 | 2024-04-24 9:59AM EDT | 640.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 42.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240920P00300000 | 2024-04-24 12:07PM EDT | 300.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 42.63% |
| TDY240920P00330000 | 2024-01-31 11:14AM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDY240920P00360000 | 2024-05-30 12:01PM EDT | 360.00 | 5.15 | 1.00 | 8.90 | 0.00 | - | 2 | 9 | 25.48% |
| TDY240920P00370000 | 2024-05-28 11:12AM EDT | 370.00 | 5.80 | 3.20 | 13.00 | 0.00 | - | 2 | 12 | 26.37% |
| TDY240920P00380000 | 2024-04-24 12:44PM EDT | 380.00 | 30.90 | 3.00 | 12.80 | 0.00 | - | 3 | 3 | 20.82% |
| TDY240920P00390000 | 2024-04-01 3:00PM EDT | 390.00 | 9.47 | 17.10 | 23.80 | 0.00 | - | - | 1 | 28.30% |
| TDY240920P00400000 | 2024-04-29 10:37AM EDT | 400.00 | 24.00 | 16.00 | 24.50 | 0.00 | - | 1 | 2 | 22.18% |
| TDY240920P00410000 | 2024-04-15 10:09AM EDT | 410.00 | 24.00 | 17.50 | 25.90 | 0.00 | - | 1 | 0 | 15.15% |
| TDY240920P00510000 | 2024-01-24 10:32AM EDT | 510.00 | 78.00 | 72.00 | 81.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.