$470.15
-6.41-1.35%
À la fermeture: -
$475.15
51.06%
Après les heures de négociation: 4:27 PM EDT
Comments
Loading...
Teledyne Technologies (NYSE:TDY) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Teledyne Technologies à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Teledyne Technologies..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid270
Ask280
volume0
Intrest0
Strike
195
195
Last Price0.3Jul 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid265
Ask275
volume0
Intrest0
Strike
200
200
Last Price0.3Jul 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid255
Ask265
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid245
Ask255
volume0
Intrest0
Strike
220
220
Last Price0.35May 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid235
Ask245
volume0
Intrest0
Strike
230
230
Last Price0.45May 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid225
Ask235
volume0
Intrest0
Strike
240
240
Last Price0.6Feb 07, 2024
Change
00%
Bid-
Ask2
volume0
Intrest1
Last Price-
Change
-
Bid215
Ask225
volume0
Intrest0
Strike
250
250
Last Price0.75Feb 07, 2024
Change
00%
Bid-
Ask2
volume0
Intrest1
Last Price-
Change
-
Bid205
Ask215
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid195
Ask205
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid185
Ask195
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid175
Ask185
volume0
Intrest0
Strike
290
290
Last Price0.7Jul 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price138.08Oct 01, 2024
Change
00%
Bid165
Ask174
volume0
Intrest2
Strike
300
300
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Last Price-
Change
-
Bid155
Ask165
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid145
Ask155
volume0
Intrest0
Strike
320
320
Last Price1.75Jul 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid135
Ask145
volume0
Intrest0
Strike
330
330
Last Price11.86Apr 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid125
Ask135
volume0
Intrest0
Strike
340
340
Last Price3.2Aug 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price41.45Apr 25, 2024
Change
00%
Bid115
Ask125
volume0
Intrest0
Strike
350
350
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest111
Last Price-
Change
-
Bid105
Ask115
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid95
Ask104
volume0
Intrest0
Strike
370
370
Last Price0.3Oct 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid85
Ask94
volume0
Intrest0
Strike
380
380
Last Price0.45Oct 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid75
Ask84
volume0
Intrest0
Strike
390
390
Last Price0.55Oct 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price37Aug 27, 2024
Change
00%
Bid65
Ask74
volume0
Intrest3
Strike
400
400
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price51Oct 23, 2024
Change
00%
Bid55
Ask64
volume0
Intrest0
Strike
410
410
Last Price13.43Aug 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price41.22Oct 31, 2024
Change
00%
Bid45
Ask54
volume0
Intrest1
Strike
420
420
Last Price0.5Nov 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price16.8Sep 23, 2024
Change
00%
Bid35.1
Ask44
volume0
Intrest23
Strike
430
430
Last Price0.5Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price40Nov 06, 2024
Change
00%
Bid25.5
Ask33.9
volume0
Intrest0
Strike
440
440
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Last Price21.75Nov 15, 2024
Change
17.244.16%
Bid15.6
Ask24
volume1
Intrest4
Strike
450
450
Last Price0.25Nov 07, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Last Price10Nov 15, 2024
Change
1965.52%
Bid5.9
Ask12.9
volume1
Intrest2
Strike
460
460
Last Price8.1Nov 01, 2024
Change
00%
Bid0.05
Ask2.3
volume0
Intrest1
Last Price1.38Nov 15, 2024
Change
11.8389.55%
Bid-
Ask4.8
volume2
Intrest25
Strike
470
470
Last Price5.47Nov 06, 2024
Change
00%
Bid0.1
Ask4.8
volume0
Intrest1
Last Price4.99Nov 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
480
480
Last Price9Nov 15, 2024
Change
228.57%
Bid6
Ask14.5
volume1
Intrest1
Last Price0.35Nov 15, 2024
Change
0.8470.59%
Bid-
Ask0.35
volume1
Intrest12
Strike
490
490
Last Price19.65Nov 15, 2024
Change
11.65145.62%
Bid16.8
Ask25
volume3
Intrest52
Last Price1Jul 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
500
500
Last Price12.7Nov 11, 2024
Change
00%
Bid26
Ask34.9
volume0
Intrest1
Last Price9.5Feb 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
510
510
Last Price39.8Oct 25, 2024
Change
00%
Bid36
Ask45
volume0
Intrest0
Last Price10.11Jan 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid46
Ask55
volume0
Intrest0
Last Price7.5Jan 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
530
530
Last Price-
Change
-
Bid56
Ask65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid66
Ask75
volume0
Intrest0
Last Price5.5Jan 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
550
550
Last Price-
Change
-
Bid76
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid86
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid96
Ask105
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid105.1
Ask115
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid115.1
Ask125
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid125.1
Ask135
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid135.1
Ask145
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid145.1
Ask155
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid155.1
Ask165
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid165.1
Ask175
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid175.1
Ask185
volume0
Intrest0