TFI International Inc. (TFII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240719C00115000 | 2024-05-24 10:45AM EDT | 115.00 | 18.20 | 20.50 | 24.90 | 0.00 | - | 1 | 2 | 63.21% |
| TFII240719C00130000 | 2024-05-23 12:19PM EDT | 130.00 | 6.50 | 8.50 | 11.40 | 0.00 | - | 1 | 7 | 42.69% |
| TFII240719C00135000 | 2024-05-22 10:30AM EDT | 135.00 | 4.10 | 5.00 | 6.60 | 0.00 | - | 1 | 11 | 31.32% |
| TFII240719C00140000 | 2024-06-06 9:30AM EDT | 140.00 | 2.50 | 3.30 | 4.00 | 0.00 | - | 1 | 196 | 30.25% |
| TFII240719C00145000 | 2024-06-12 9:30AM EDT | 145.00 | 3.90 | 1.15 | 2.10 | 0.00 | - | 1 | 117 | 28.75% |
| TFII240719C00150000 | 2024-06-10 9:30AM EDT | 150.00 | 1.60 | 0.25 | 4.80 | 0.00 | - | 1 | 42 | 55.92% |
| TFII240719C00155000 | 2024-06-10 3:48PM EDT | 155.00 | 1.40 | 0.30 | 0.75 | 0.00 | - | 78 | 125 | 31.79% |
| TFII240719C00160000 | 2024-05-13 12:57PM EDT | 160.00 | 0.65 | 0.00 | 3.10 | 0.00 | - | 1 | 22 | 59.80% |
| TFII240719C00165000 | 2024-04-25 1:47PM EDT | 165.00 | 1.40 | 0.00 | 0.60 | 0.00 | - | 50 | 149 | 40.75% |
| TFII240719C00170000 | 2024-04-24 1:39PM EDT | 170.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 50 | 283 | 58.20% |
| TFII240719C00175000 | 2024-06-13 3:53PM EDT | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 50 | 78 | 72.41% |
| TFII240719C00180000 | 2024-06-13 3:53PM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 50 | 410 | 59.47% |
| TFII240719C00185000 | 2024-02-12 1:38PM EDT | 185.00 | 1.20 | 1.25 | 1.70 | 0.00 | - | - | 14 | 72.49% |
| TFII240719C00200000 | 2024-02-08 10:46AM EDT | 200.00 | 0.45 | 0.55 | 2.75 | 0.00 | - | - | 1 | 87.99% |
| TFII240719C00230000 | 2024-06-11 1:52PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 60.16% |
| TFII240719C00240000 | 2024-04-17 10:42AM EDT | 240.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | - | 1 | 119.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII240719P00100000 | 2024-01-02 3:24PM EDT | 100.00 | 1.95 | 1.50 | 2.80 | 0.00 | - | - | 2 | 92.85% |
| TFII240719P00105000 | 2024-02-09 12:10PM EDT | 105.00 | 1.25 | 0.20 | 3.00 | 0.00 | - | 12 | 42 | 75.05% |
| TFII240719P00110000 | 2024-05-02 10:04AM EDT | 110.00 | 1.10 | 0.10 | 2.50 | 0.00 | - | 10 | 17 | 61.35% |
| TFII240719P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 1.05 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 60.64% |
| TFII240719P00120000 | 2024-05-31 9:30AM EDT | 120.00 | 1.40 | 0.10 | 4.90 | 0.00 | - | 1 | 29 | 54.83% |
| TFII240719P00125000 | 2024-05-06 9:56AM EDT | 125.00 | 2.05 | 0.90 | 3.10 | 0.00 | - | 2 | 3 | 49.13% |
| TFII240719P00130000 | 2024-06-07 11:03AM EDT | 130.00 | 1.40 | 0.90 | 3.70 | 0.00 | - | 3 | 34 | 42.02% |
| TFII240719P00135000 | 2024-06-10 9:30AM EDT | 135.00 | 2.60 | 2.10 | 3.70 | 0.00 | - | 1 | 422 | 29.48% |
| TFII240719P00140000 | 2024-06-12 11:34AM EDT | 140.00 | 3.70 | 4.40 | 6.90 | 0.00 | - | 1 | 12 | 33.26% |
| TFII240719P00145000 | 2024-04-16 10:58AM EDT | 145.00 | 4.80 | 11.50 | 14.90 | 0.00 | - | 3 | 4 | 52.50% |
| TFII240719P00150000 | 2024-03-06 3:18PM EDT | 150.00 | 9.40 | 4.50 | 5.70 | 0.00 | - | 10 | 10 | 0.00% |
| TFII240719P00155000 | 2024-06-07 10:01AM EDT | 155.00 | 14.96 | 16.10 | 20.40 | 0.00 | - | 3 | 79 | 51.76% |
| TFII240719P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 8.80 | 20.70 | 25.00 | 0.00 | - | 23 | 215 | 55.81% |
© 2024 Yahoo. All rights reserved.