NYSE - Nasdaq Real Time Price • USD
Teledyne Technologies Incorporated (TDY)
As of 10:25 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517C00350000 | 4/25/2024 2:35 PM | 350 | 21.00 | 31.00 | 40.00 | 0.00 | 0.00% | - | 2 | 56.81% |
| TDY240517C00360000 | 4/25/2024 7:26 PM | 360 | 18.10 | 21.00 | 30.00 | 0.00 | 0.00% | - | 1 | 46.31% |
| TDY240517C00370000 | 5/1/2024 6:39 PM | 370 | 17.00 | 12.20 | 21.00 | 0.00 | 0.00% | 3 | 5 | 38.93% |
| TDY240517C00380000 | 4/30/2024 4:24 PM | 380 | 10.37 | 5.00 | 14.00 | 0.00 | 0.00% | 2 | 18 | 35.99% |
| TDY240517C00390000 | 4/30/2024 4:07 PM | 390 | 4.70 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 16 | 38.54% |
| TDY240517C00400000 | 4/25/2024 7:50 PM | 400 | 2.35 | 0.10 | 10.00 | 0.00 | 0.00% | - | 7 | 50.48% |
| TDY240517C00410000 | 4/29/2024 7:45 PM | 410 | 0.05 | 0.10 | 4.50 | 0.00 | 0.00% | 1 | 5 | 40.86% |
| TDY240517C00420000 | 3/15/2024 3:28 PM | 420 | 14.72 | 0.20 | 10.00 | 0.00 | 0.00% | - | 1 | 51.59% |
| TDY240517C00440000 | 4/23/2024 5:18 PM | 440 | 2.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 13 | 52.36% |
| TDY240517C00450000 | 3/25/2024 6:25 PM | 450 | 5.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 58.37% |
| TDY240517C00460000 | 4/23/2024 7:46 PM | 460 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 64.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517P00300000 | 4/25/2024 2:55 PM | 300 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 86.63% |
| TDY240517P00330000 | 4/24/2024 4:33 PM | 330 | 1.28 | 0.00 | 1.05 | 0.00 | 0.00% | - | 1 | 48.67% |
| TDY240517P00340000 | 4/24/2024 7:48 PM | 340 | 1.36 | 0.00 | 1.80 | 0.00 | 0.00% | - | 14 | 47.16% |
| TDY240517P00350000 | 4/29/2024 7:36 PM | 350 | 0.60 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 16 | 48.85% |
| TDY240517P00360000 | 4/29/2024 7:36 PM | 360 | 2.50 | 0.10 | 3.80 | 0.00 | 0.00% | 1 | 21 | 40.03% |
| TDY240517P00370000 | 4/29/2024 7:36 PM | 370 | 2.90 | 0.10 | 9.00 | 0.00 | 0.00% | 3 | 11 | 48.38% |
| TDY240517P00380000 | 5/1/2024 3:43 PM | 380 | 4.20 | 1.05 | 10.00 | 0.00 | 0.00% | 3 | 5 | 38.25% |
| TDY240517P00390000 | 4/11/2024 1:57 PM | 390 | 6.40 | 5.00 | 14.00 | 0.00 | 0.00% | - | 1 | 34.49% |
| TDY240517P00400000 | 4/24/2024 1:49 PM | 400 | 32.00 | 13.10 | 22.00 | 0.00 | 0.00% | - | 1 | 39.51% |
| TDY240517P00410000 | 4/24/2024 2:17 PM | 410 | 40.00 | 22.00 | 31.00 | 0.00 | 0.00% | 2 | 3 | 45.55% |
| TDY240517P00420000 | 4/23/2024 4:27 PM | 420 | 16.00 | 32.00 | 41.00 | 0.00 | 0.00% | 1 | 1 | 54.09% |
| TDY240517P00430000 | 4/1/2024 1:36 PM | 430 | 13.00 | 44.00 | 52.80 | 0.00 | 0.00% | - | 0 | 69.33% |
| TDY240517P00440000 | 4/24/2024 1:53 PM | 440 | 69.40 | 51.00 | 60.90 | 0.00 | 0.00% | 1 | 0 | 68.85% |
Related Tickers
FTV Fortive Corporation
75.79
+0.46%
ST Sensata Technologies Holding plc
38.50
-1.26%
KEYS Keysight Technologies, Inc.
145.63
+0.47%
TRMB Trimble Inc.
58.86
+0.46%
BMI Badger Meter, Inc.
183.03
+0.28%
GRMN Garmin Ltd.
163.97
+0.34%
COHR Coherent Corp.
54.31
-0.06%
CGNX Cognex Corporation
43.47
+6.18%
MKSI MKS Instruments, Inc.
117.09
+1.69%
VNT Vontier Corporation
39.01
-3.96%