Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.48 +996.29 (+1.53%) CMC Crypto 200
1,374.68 -7.98 (-0.58%)
Teleflex Incorporated (TFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920C00200000 | 2024-05-23 11:21AM EDT | 200.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TFX240920C00210000 | 2024-06-04 11:31AM EDT | 210.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 1.56% |
| TFX240920C00220000 | 2024-06-18 11:27AM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| TFX240920C00230000 | 2024-05-21 12:17PM EDT | 230.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| TFX240920C00240000 | 2024-03-05 4:10PM EDT | 240.00 | 13.21 | 3.40 | 13.00 | 0.00 | - | 1 | 2 | 50.11% |
| TFX240920C00250000 | 2024-06-07 9:30AM EDT | 250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TFX240920C00260000 | 2024-05-20 9:38AM EDT | 260.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 50.76% |
| TFX240920C00270000 | 2024-05-20 9:38AM EDT | 270.00 | 2.30 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 55.31% |
| TFX240920C00300000 | 2024-06-17 9:30AM EDT | 300.00 | 1.10 | 0.10 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| TFX240920C00310000 | 2023-12-14 2:23PM EDT | 310.00 | 8.90 | 2.10 | 11.00 | 0.00 | - | - | 2 | 76.87% |
| TFX240920C00320000 | 2024-02-29 3:29PM EDT | 320.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 74.33% |
| TFX240920C00370000 | 2024-05-02 9:51AM EDT | 370.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.07% |
| TFX240920C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.48% |
Putsfor20 September 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 | 56.91% |
| TFX240920P00155000 | 2023-10-27 3:49PM EDT | 155.00 | 10.60 | 2.35 | 9.80 | 0.00 | - | 12 | 12 | 62.02% |
| TFX240920P00160000 | 2023-11-07 1:10PM EDT | 160.00 | 6.50 | 1.05 | 9.50 | 0.00 | - | 2 | 14 | 53.93% |
| TFX240920P00165000 | 2023-12-29 12:41PM EDT | 165.00 | 2.50 | 0.10 | 9.90 | 0.00 | - | 8 | 21 | 65.53% |
| TFX240920P00170000 | 2023-11-07 1:09PM EDT | 170.00 | 8.40 | 1.10 | 9.10 | 0.00 | - | - | 2 | 57.55% |
| TFX240920P00175000 | 2023-11-07 1:09PM EDT | 175.00 | 9.50 | 0.55 | 9.50 | 0.00 | - | 1 | 2 | 53.52% |
| TFX240920P00185000 | 2024-06-10 3:55PM EDT | 185.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TFX240920P00190000 | 2024-06-10 3:55PM EDT | 190.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TFX240920P00195000 | 2024-05-13 2:42PM EDT | 195.00 | 7.18 | 2.00 | 11.90 | 0.00 | - | 2 | 2 | 38.04% |
| TFX240920P00200000 | 2024-06-07 12:00PM EDT | 200.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.39% |
| TFX240920P00210000 | 2024-06-17 11:18AM EDT | 210.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| 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.