TFX - Teleflex Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TFX190920C00320000 2019-08-01 9:48AM EDT 320.00 35.50 42.00 46.90 0.00 - - 0 255.01%
TFX190920C00340000 2019-08-26 11:52AM EDT 340.00 23.10 0.80 3.10 0.00 - 1 1 42.14%
TFX190920C00350000 2019-08-26 11:52AM EDT 350.00 15.35 0.00 3.60 0.00 - 1 32 65.58%
TFX190920C00360000 2019-09-11 3:30PM EDT 360.00 0.95 0.00 0.05 0.00 - 20 55 31.45%
TFX190920C00370000 2019-08-28 2:03PM EDT 370.00 4.30 0.00 0.00 0.00 - 1 7 25.00%
TFX190920C00380000 2019-09-09 12:13PM EDT 380.00 1.50 0.00 0.00 0.00 - 2 88 25.00%
TFX190920C00390000 2019-08-06 2:37PM EDT 390.00 3.40 0.00 5.00 0.00 - 5 5 113.40%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TFX190920P00310000 2019-07-30 11:48AM EDT 310.00 3.50 0.00 0.00 0.00 - - 1 12.50%
TFX190920P00320000 2019-09-10 3:47PM EDT 320.00 2.55 0.85 3.60 0.00 - 50 50 52.41%
TFX190920P00330000 2019-09-11 9:46AM EDT 330.00 0.20 3.20 6.50 0.00 - - 6 45.75%
TFX190920P00340000 2019-09-05 2:38PM EDT 340.00 2.40 9.00 12.40 0.00 - 1 140 45.44%
TFX190920P00350000 2019-08-27 2:42PM EDT 350.00 5.50 17.00 21.30 0.00 - 1 45 55.76%
TFX190920P00360000 2019-08-28 9:51AM EDT 360.00 9.40 26.70 30.80 0.00 - - 16 66.58%
TFX190920P00370000 2019-08-19 12:05AM EDT 370.00 11.44 36.50 41.40 0.00 - - 2 87.61%