TFI International Inc. (TFII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII241018C00120000 | 2024-05-03 3:07PM EDT | 120.00 | 21.40 | 17.10 | 20.20 | 0.00 | - | 8 | 8 | 28.93% |
| TFII241018C00125000 | 2024-03-15 9:36AM EDT | 125.00 | 34.00 | 34.00 | 38.20 | 0.00 | - | 6 | 0 | 96.79% |
| TFII241018C00140000 | 2024-06-04 10:03AM EDT | 140.00 | 8.30 | 6.60 | 11.00 | 0.00 | - | 1 | 5 | 37.45% |
| TFII241018C00145000 | 2024-05-24 1:38PM EDT | 145.00 | 5.00 | 4.60 | 9.20 | 0.00 | - | 1 | 2 | 37.99% |
| TFII241018C00150000 | 2024-05-06 9:37AM EDT | 150.00 | 7.50 | 2.95 | 5.10 | 0.00 | - | 40 | 41 | 30.06% |
| TFII241018C00155000 | 2024-03-26 3:44PM EDT | 155.00 | 17.60 | 5.80 | 7.70 | 0.00 | - | 8 | 8 | 43.32% |
| TFII241018C00160000 | 2024-06-06 3:10PM EDT | 160.00 | 2.60 | 0.55 | 4.90 | 0.00 | - | 5 | 45 | 37.94% |
| TFII241018C00170000 | 2024-05-17 9:30AM EDT | 170.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 1 | 115 | 44.85% |
| TFII241018C00175000 | 2024-05-17 9:30AM EDT | 175.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 46.94% |
| TFII241018C00180000 | 2024-05-02 11:57AM EDT | 180.00 | 1.05 | 0.10 | 1.40 | 0.00 | - | 252 | 253 | 34.68% |
| TFII241018C00185000 | 2024-05-02 11:37AM EDT | 185.00 | 0.85 | 0.10 | 2.75 | 0.00 | - | 187 | 207 | 44.90% |
| TFII241018C00200000 | 2024-05-13 10:35AM EDT | 200.00 | 3.70 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 52.89% |
| TFII241018C00210000 | 2024-04-19 9:30AM EDT | 210.00 | 0.90 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 51.27% |
| TFII241018C00220000 | 2024-04-09 9:30AM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TFII241018C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TFII241018C00240000 | 2024-04-09 9:30AM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII241018P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.95 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 57.32% |
| TFII241018P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 57.32% |
| TFII241018P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 1.75 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 50.87% |
| TFII241018P00115000 | 2024-05-01 9:30AM EDT | 115.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TFII241018P00120000 | 2024-04-17 3:14PM EDT | 120.00 | 3.50 | 2.35 | 5.00 | 0.00 | - | - | 1 | 39.12% |
| TFII241018P00125000 | 2024-02-16 12:16PM EDT | 125.00 | 4.70 | 3.30 | 5.40 | 0.00 | - | 271 | 271 | 34.28% |
| TFII241018P00130000 | 2024-04-11 11:31AM EDT | 130.00 | 3.30 | 5.50 | 6.90 | 0.00 | - | - | 8 | 32.76% |
| TFII241018P00135000 | 2024-04-11 10:31AM EDT | 135.00 | 4.50 | 7.70 | 8.70 | 0.00 | - | - | 40 | 31.18% |
| TFII241018P00140000 | 2024-04-26 9:34AM EDT | 140.00 | 12.00 | 11.20 | 14.20 | 0.00 | - | 1 | 1 | 39.95% |
| TFII241018P00145000 | 2024-02-22 12:00PM EDT | 145.00 | 11.56 | 5.40 | 8.80 | 0.00 | - | 1 | 0 | 12.32% |
| TFII241018P00150000 | 2024-06-07 10:01AM EDT | 150.00 | 14.01 | 14.40 | 18.50 | 0.00 | - | 3 | 3 | 33.40% |
© 2024 Yahoo. All rights reserved.