Stocks Options

LAST PRICE
479.4300
TODAY'S CHANGE (%)
Trending Down-4.2600 (-0.8807%)

Bid / Lots
478.8600/ 7
Ask / Lots
480.0000/ 4
Open / Previous Close
485.3300 / 483.6900
Day Range
Low 475.7000
High 485.6776
52 Week Range
Low 355.4100
High 492.0000
Volume
96,542
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.409

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TDYIn the Money	$280.00In the Money	$289.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TDYIn the Money	$275.00In the Money	$284.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	TDYOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TDYIn the Money	$265.00In the Money	$274.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TDYIn the Money	$255.00In the Money	$264.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	TDYOut of the Money	---Out of the Money	$1.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TDYIn the Money	$245.00In the Money	$254.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TDYIn the Money	$235.00In the Money	$244.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TDYIn the Money	$225.10In the Money	$235.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TDYIn the Money	$215.10In the Money	$225.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	TDYOut of the Money	---Out of the Money	$1.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TDYIn the Money	$206.00In the Money	$215.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TDYIn the Money	$196.00In the Money	$205.90In the Money	$161.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TDYIn the Money	$186.00In the Money	$195.00In the Money	$154.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	TDYOut of the Money	---Out of the Money	$1.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TDYIn the Money	$176.00In the Money	$185.00In the Money	$137.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.02Out of the Money	$-1.83Out of the Money	1Out of the Money	15Out of the Money
TDYIn the Money	$166.00In the Money	$175.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TDYIn the Money	$156.00In the Money	$166.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TDYIn the Money	$146.00In the Money	$156.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	TDYOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TDYIn the Money	$136.00In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TDYIn the Money	$126.00In the Money	$136.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TDYIn the Money	$116.00In the Money	$125.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TDYIn the Money	$106.00In the Money	$116.00In the Money	$54.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TDYIn the Money	$96.00In the Money	$105.80In the Money	$40.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TDYIn the Money	$86.00In the Money	$95.60In the Money	$40.83In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$4.77Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TDYIn the Money	$76.00In the Money	$85.70In the Money	$33.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$400.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$4.88Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TDYIn the Money	$66.20In the Money	$75.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	TDYOut of the Money	---Out of the Money	$1.30Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TDYIn the Money	$56.00In the Money	$65.90In the Money	$60.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TDYIn the Money	$46.00In the Money	$55.90In the Money	$36.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$430.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TDYIn the Money	$37.00In the Money	$45.50In the Money	$18.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$440.00	TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TDYIn the Money	$27.00In the Money	$36.40In the Money	$31.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$450.00	TDYOut of the Money	$0.30Out of the Money	$10.00Out of the Money	$4.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TDYIn the Money	$18.00In the Money	$25.00In the Money	$8.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$460.00	TDYOut of the Money	$1.50Out of the Money	$3.90Out of the Money	$2.90Out of the Money	$-2.60Out of the Money	1Out of the Money	5Out of the Money
TDYUnderlying issue's last price	$10.00Underlying issue's last price	$17.80Underlying issue's last price	$13.83Underlying issue's last price	$4.93Underlying issue's last price	3Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$470.00Underlying issue's last price	TDYUnderlying issue's last price	$0.10Underlying issue's last price	$10.00Underlying issue's last price	$9.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
TDYNear the Money	$4.50Near the Money	$12.00Near the Money	$8.03Near the Money	$-3.22Near the Money	3Near the Money	6Near the Money	Filter Table By Strike Price of$480.00	TDYIn the Money	$4.20In the Money	$11.90In the Money	$6.05In the Money	$0.00In the Money	---In the Money	2In the Money
TDYOut of the Money	$0.40Out of the Money	$10.00Out of the Money	$5.43Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$490.00	TDYIn the Money	$11.00In the Money	$18.00In the Money	$11.00In the Money	$0.00In the Money	---In the Money	1In the Money
TDYOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$500.00	TDYIn the Money	$17.80In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$510.00	TDYIn the Money	$26.50In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$520.00	TDYIn the Money	$36.40In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$2.81Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$530.00	TDYIn the Money	$46.40In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$540.00	TDYIn the Money	$56.20In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TDYOut of the Money	---Out of the Money	$1.50Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	TDYIn the Money	$75.50In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$580.00	TDYIn the Money	$95.50In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TDYOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$600.00	TDYIn the Money	$115.10In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TDYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$620.00	TDYIn the Money	$135.10In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Teledyne Technologies Inc
NYSE:TDYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)