UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.89 +0.99 (+1.22%) GOLD FUTURES
2,337.00 +23.80 (+1.03%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,618.03 +559.95 (+1.17%)
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 | 20.60 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| TFII240719C00130000 | 2024-05-23 12:19PM EDT | 130.00 | 6.50 | 7.30 | 10.60 | 0.00 | - | 1 | 7 | 0.00% |
| TFII240719C00135000 | 2024-06-24 9:59AM EDT | 135.00 | 5.50 | 7.10 | 9.90 | 0.00 | - | 8 | 19 | 44.30% |
| TFII240719C00140000 | 2024-06-26 12:51PM EDT | 140.00 | 4.00 | 3.80 | 4.80 | 0.00 | - | 1 | 196 | 28.54% |
| TFII240719C00145000 | 2024-06-25 10:03AM EDT | 145.00 | 1.50 | 1.55 | 2.10 | 0.00 | - | 1 | 125 | 25.05% |
| TFII240719C00150000 | 2024-06-10 9:30AM EDT | 150.00 | 1.60 | 0.60 | 1.25 | 0.00 | - | 1 | 42 | 28.86% |
| TFII240719C00155000 | 2024-06-27 12:25PM EDT | 155.00 | 0.30 | 0.20 | 0.50 | +0.05 | +20.00% | 1 | 126 | 28.39% |
| TFII240719C00160000 | 2024-05-13 12:57PM EDT | 160.00 | 0.65 | 0.00 | 3.10 | 0.00 | - | 1 | 22 | 64.21% |
| TFII240719C00165000 | 2024-04-25 1:47PM EDT | 165.00 | 1.40 | 0.00 | 0.60 | 0.00 | - | 50 | 149 | 43.51% |
| TFII240719C00170000 | 2024-04-24 1:39PM EDT | 170.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 50 | 283 | 63.82% |
| TFII240719C00175000 | 2024-06-13 3:53PM EDT | 175.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 50 | 78 | 62.18% |
| TFII240719C00180000 | 2024-06-13 3:53PM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 50 | 410 | 66.31% |
| TFII240719C00185000 | 2024-02-12 1:38PM EDT | 185.00 | 1.20 | 1.25 | 1.70 | 0.00 | - | - | 14 | 81.64% |
| TFII240719C00200000 | 2024-02-08 10:46AM EDT | 200.00 | 0.45 | 0.55 | 2.75 | 0.00 | - | - | 1 | 100.59% |
| TFII240719C00230000 | 2024-06-11 1:52PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 69.53% |
| TFII240719C00240000 | 2024-04-17 10:42AM EDT | 240.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | - | 1 | 138.97% |
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 | 119.17% |
| TFII240719P00105000 | 2024-02-09 12:10PM EDT | 105.00 | 1.25 | 0.20 | 3.00 | 0.00 | - | 12 | 42 | 97.41% |
| TFII240719P00110000 | 2024-05-02 10:04AM EDT | 110.00 | 1.10 | 0.10 | 2.50 | 0.00 | - | 10 | 17 | 80.79% |
| TFII240719P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 56.40% |
| TFII240719P00120000 | 2024-06-20 3:31PM EDT | 120.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 59.81% |
| TFII240719P00125000 | 2024-06-25 3:35PM EDT | 125.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 3 | 13 | 53.83% |
| TFII240719P00130000 | 2024-06-25 12:15PM EDT | 130.00 | 0.97 | 0.35 | 2.00 | 0.00 | - | 1 | 36 | 44.87% |
| TFII240719P00135000 | 2024-06-25 10:09AM EDT | 135.00 | 1.80 | 0.95 | 1.65 | 0.00 | - | 2 | 422 | 29.61% |
| TFII240719P00140000 | 2024-06-27 2:33PM EDT | 140.00 | 2.88 | 2.25 | 2.95 | -0.07 | -2.37% | 7 | 29 | 25.82% |
| TFII240719P00145000 | 2024-04-16 10:58AM EDT | 145.00 | 4.80 | 11.50 | 14.90 | 0.00 | - | 3 | 4 | 79.25% |
| 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 | 12.40 | 16.50 | 0.00 | - | 3 | 79 | 53.81% |
| TFII240719P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 8.80 | 20.70 | 25.00 | 0.00 | - | 23 | 215 | 74.66% |
© 2024 Yahoo. All rights reserved.