UK markets closed

TFI International Inc. (TFII)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.47+1.64 (+1.17%)
At close: 04:00PM EDT
141.47 -0.05 (-0.04%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFII240719C001150002024-05-24 10:45AM EDT115.0018.2020.6024.500.00-120.00%
TFII240719C001300002024-05-23 12:19PM EDT130.006.507.3010.600.00-170.00%
TFII240719C001350002024-06-24 9:59AM EDT135.005.507.109.900.00-81944.30%
TFII240719C001400002024-06-26 12:51PM EDT140.004.003.804.800.00-119628.54%
TFII240719C001450002024-06-25 10:03AM EDT145.001.501.552.100.00-112525.05%
TFII240719C001500002024-06-10 9:30AM EDT150.001.600.601.250.00-14228.86%
TFII240719C001550002024-06-27 12:25PM EDT155.000.300.200.50+0.05+20.00%112628.39%
TFII240719C001600002024-05-13 12:57PM EDT160.000.650.003.100.00-12264.21%
TFII240719C001650002024-04-25 1:47PM EDT165.001.400.000.600.00-5014943.51%
TFII240719C001700002024-04-24 1:39PM EDT170.000.900.003.100.00-5028363.82%
TFII240719C001750002024-06-13 3:53PM EDT175.000.100.001.950.00-507862.18%
TFII240719C001800002024-06-13 3:53PM EDT180.000.100.001.750.00-5041066.31%
TFII240719C001850002024-02-12 1:38PM EDT185.001.201.251.700.00--1481.64%
TFII240719C002000002024-02-08 10:46AM EDT200.000.450.552.750.00--1100.59%
TFII240719C002300002024-06-11 1:52PM EDT230.000.050.000.050.00-61169.53%
TFII240719C002400002024-04-17 10:42AM EDT240.000.400.003.600.00--1138.97%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TFII240719P001000002024-01-02 3:24PM EDT100.001.951.502.800.00--2119.17%
TFII240719P001050002024-02-09 12:10PM EDT105.001.250.203.000.00-124297.41%
TFII240719P001100002024-05-02 10:04AM EDT110.001.100.102.500.00-101780.79%
TFII240719P001150002024-05-31 9:30AM EDT115.001.050.001.150.00-2356.40%
TFII240719P001200002024-06-20 3:31PM EDT120.000.550.001.350.00-13159.81%
TFII240719P001250002024-06-25 3:35PM EDT125.000.550.001.750.00-31353.83%
TFII240719P001300002024-06-25 12:15PM EDT130.000.970.352.000.00-13644.87%
TFII240719P001350002024-06-25 10:09AM EDT135.001.800.951.650.00-242229.61%
TFII240719P001400002024-06-27 2:33PM EDT140.002.882.252.95-0.07-2.37%72925.82%
TFII240719P001450002024-04-16 10:58AM EDT145.004.8011.5014.900.00-3479.25%
TFII240719P001500002024-03-06 3:18PM EDT150.009.404.505.700.00-10100.00%
TFII240719P001550002024-06-07 10:01AM EDT155.0014.9612.4016.500.00-37953.81%
TFII240719P001600002024-03-28 3:59PM EDT160.008.8020.7025.000.00-2321574.66%