Teleflex Incorporated (TFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240719C00150000 | 2023-09-13 1:04PM EDT | 150.00 | 72.40 | 49.10 | 52.00 | 0.00 | - | - | 1 | 0.00% |
| TFX240719C00200000 | 2024-05-07 11:51AM EDT | 200.00 | 11.85 | 16.30 | 26.00 | 0.00 | - | 2 | 2 | 58.07% |
| TFX240719C00210000 | 2024-05-30 12:00PM EDT | 210.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TFX240719C00220000 | 2024-05-29 1:22PM EDT | 220.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| TFX240719C00230000 | 2024-06-05 11:00AM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| TFX240719C00240000 | 2023-11-01 3:17PM EDT | 240.00 | 6.20 | 12.10 | 21.50 | 0.00 | - | 4 | 7 | 86.71% |
| TFX240719C00250000 | 2024-01-22 10:30AM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TFX240719C00260000 | 2024-03-08 1:13PM EDT | 260.00 | 4.70 | 0.40 | 10.00 | 0.00 | - | 4 | 4 | 61.06% |
| TFX240719C00270000 | 2023-12-14 4:17PM EDT | 270.00 | 18.20 | 8.50 | 18.00 | 0.00 | - | - | 5 | 101.32% |
| TFX240719C00300000 | 2023-12-26 12:08PM EDT | 300.00 | 6.64 | 0.40 | 9.90 | 0.00 | - | - | 8 | 86.49% |
| TFX240719C00320000 | 2023-12-05 10:30AM EDT | 320.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| TFX240719C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TFX240719C00340000 | 2024-04-08 9:30AM EDT | 340.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TFX240719C00350000 | 2024-06-05 12:46PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TFX240719C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TFX240719C00380000 | 2024-06-05 9:30AM EDT | 380.00 | 0.70 | 0.10 | 0.00 | 0.00 | - | 1 | 2 | 59.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240719P00100000 | 2023-09-29 2:37PM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 153.54% |
| TFX240719P00110000 | 2023-09-12 3:31PM EDT | 110.00 | 0.80 | 0.00 | 9.60 | 0.00 | - | - | 2 | 164.77% |
| TFX240719P00115000 | 2023-09-06 2:40PM EDT | 115.00 | 1.10 | 0.10 | 10.00 | 0.00 | - | 4 | 11 | 158.28% |
| TFX240719P00160000 | 2023-09-01 9:30AM EDT | 160.00 | 4.10 | 1.50 | 10.80 | 0.00 | - | 1 | 1 | 97.35% |
| TFX240719P00165000 | 2023-11-02 10:06AM EDT | 165.00 | 6.13 | 0.00 | 4.40 | 0.00 | - | - | 2 | 64.33% |
| TFX240719P00170000 | 2024-02-21 1:18PM EDT | 170.00 | 4.00 | 0.30 | 9.80 | 0.00 | - | 2 | 205 | 77.62% |
| TFX240719P00175000 | 2023-10-17 2:22PM EDT | 175.00 | 10.90 | 4.50 | 9.80 | 0.00 | - | 3 | 12 | 82.31% |
| TFX240719P00180000 | 2023-10-11 10:31AM EDT | 180.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| TFX240719P00185000 | 2023-11-28 3:41PM EDT | 185.00 | 4.60 | 1.00 | 6.10 | 0.00 | - | 6 | 6 | 51.07% |
| TFX240719P00190000 | 2024-04-30 2:07PM EDT | 190.00 | 3.87 | 0.05 | 10.00 | 0.00 | - | 2 | 11 | 52.54% |
| TFX240719P00195000 | 2024-05-30 12:22PM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| TFX240719P00200000 | 2024-05-31 1:51PM EDT | 200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 6.25% |
| TFX240719P00220000 | 2024-06-06 1:15PM EDT | 220.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TFX240719P00380000 | 2024-05-02 9:32AM EDT | 380.00 | 174.00 | 166.20 | 176.00 | 0.00 | - | - | 0 | 137.21% |
© 2024 Yahoo. All rights reserved.