Teleflex Incorporated (TFX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920C00200000 | 2024-05-23 11:21AM EDT | 200.00 | 20.70 | 21.00 | 29.00 | 0.00 | - | - | 4 | 48.64% |
| TFX240920C00210000 | 2024-06-04 11:31AM EDT | 210.00 | 18.40 | 14.00 | 22.00 | 0.00 | - | 5 | 21 | 44.43% |
| TFX240920C00220000 | 2024-05-22 12:37PM EDT | 220.00 | 12.70 | 9.00 | 17.00 | 0.00 | - | 5 | 6 | 43.15% |
| TFX240920C00230000 | 2024-05-21 12:17PM EDT | 230.00 | 8.20 | 4.10 | 13.00 | 0.00 | - | 2 | 8 | 42.41% |
| TFX240920C00240000 | 2024-03-05 4:10PM EDT | 240.00 | 13.21 | 3.40 | 13.00 | 0.00 | - | 1 | 2 | 49.30% |
| TFX240920C00250000 | 2024-06-07 9:30AM EDT | 250.00 | 4.20 | 0.20 | 10.00 | -0.70 | -14.29% | 1 | 5 | 48.28% |
| TFX240920C00260000 | 2024-05-20 9:38AM EDT | 260.00 | 3.20 | 0.85 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TFX240920C00270000 | 2024-05-20 9:38AM EDT | 270.00 | 2.30 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 43.94% |
| TFX240920C00300000 | 2024-01-31 12:08PM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TFX240920C00310000 | 2023-12-14 2:23PM EDT | 310.00 | 8.90 | 2.10 | 11.00 | 0.00 | - | - | 2 | 64.93% |
| TFX240920C00320000 | 2024-02-29 3:29PM EDT | 320.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 63.02% |
| TFX240920C00370000 | 2024-05-02 9:51AM EDT | 370.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.81% |
| TFX240920C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920P00150000 | 2023-10-30 2:45PM EDT | 150.00 | 9.10 | 0.00 | 7.70 | 0.00 | - | - | 36 | 59.29% |
| TFX240920P00155000 | 2023-10-27 3:49PM EDT | 155.00 | 10.60 | 2.35 | 9.80 | 0.00 | - | 12 | 12 | 64.62% |
| TFX240920P00160000 | 2023-11-07 1:10PM EDT | 160.00 | 6.50 | 1.05 | 9.50 | 0.00 | - | 2 | 14 | 57.06% |
| TFX240920P00165000 | 2023-12-29 12:41PM EDT | 165.00 | 2.50 | 0.10 | 9.90 | 0.00 | - | 8 | 21 | 51.78% |
| TFX240920P00170000 | 2023-11-07 1:09PM EDT | 170.00 | 8.40 | 1.10 | 9.10 | 0.00 | - | - | 2 | 61.39% |
| TFX240920P00175000 | 2023-11-07 1:09PM EDT | 175.00 | 9.50 | 0.55 | 9.50 | 0.00 | - | 1 | 2 | 57.91% |
| TFX240920P00195000 | 2024-05-13 2:42PM EDT | 195.00 | 7.18 | 1.30 | 11.00 | 0.00 | - | 2 | 2 | 43.02% |
| TFX240920P00200000 | 2023-12-26 2:50PM EDT | 200.00 | 6.30 | 1.95 | 11.00 | 0.00 | - | 1 | 6 | 38.14% |
| TFX240920P00210000 | 2024-06-06 12:50PM EDT | 210.00 | 9.36 | 6.00 | 14.90 | 0.00 | - | 3 | 6 | 36.55% |
| TFX240920P00220000 | 2023-12-22 11:54AM EDT | 220.00 | 10.40 | 6.20 | 14.00 | 0.00 | - | 1 | 2 | 22.46% |
© 2024 Yahoo. All rights reserved.