NYSE - Delayed Quote USD
TE Connectivity plc (TEL)
159.51
-2.67
(-1.65%)
At close: 4:00:01 PM EDT
160.00
+0.49
+(0.31%)
After hours: 6:26:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL250620C00100000 | 9/20/2024 3:36 PM | 100 | 50.70 | 48.90 | 52.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TEL250620C00120000 | 5/16/2025 3:16 PM | 120 | 41.90 | 38.20 | 42.30 | 0.00 | 0.00% | 2 | 0 | 64.55% |
| TEL250620C00125000 | 4/30/2025 2:07 PM | 125 | 21.30 | 33.40 | 37.40 | 0.00 | 0.00% | 5 | 0 | 59.57% |
| TEL250620C00130000 | 5/13/2025 10:45 AM | 130 | 32.25 | 28.70 | 32.30 | 0.00 | 0.00% | 1 | 6 | 53.42% |
| TEL250620C00135000 | 4/23/2025 11:50 AM | 135 | 8.10 | 23.50 | 27.60 | 0.00 | 0.00% | 15 | 24 | 66.76% |
| TEL250620C00140000 | 5/20/2025 1:28 PM | 140 | 24.60 | 18.90 | 22.50 | 0.00 | 0.00% | 2 | 26 | 56.47% |
| TEL250620C00145000 | 5/12/2025 3:51 PM | 145 | 16.60 | 14.20 | 18.00 | 0.00 | 0.00% | 27 | 303 | 50.54% |
| TEL250620C00150000 | 5/12/2025 9:48 AM | 150 | 11.00 | 11.00 | 13.30 | 0.00 | 0.00% | 1 | 113 | 42.38% |
| TEL250620C00155000 | 5/16/2025 3:42 PM | 155 | 10.40 | 7.30 | 7.90 | 0.00 | 0.00% | 11 | 76 | 29.24% |
| TEL250620C00160000 | 5/21/2025 11:37 AM | 160 | 4.70 | 4.20 | 4.90 | -1.20 | -20.34% | 27 | 338 | 27.69% |
| TEL250620C00165000 | 5/21/2025 3:57 PM | 165 | 2.49 | 1.70 | 2.55 | -1.09 | -30.45% | 605 | 3,377 | 25.48% |
| TEL250620C00170000 | 5/19/2025 3:42 PM | 170 | 1.70 | 0.75 | 1.30 | 0.00 | 0.00% | 125 | 270 | 25.28% |
| TEL250620C00175000 | 5/20/2025 10:19 AM | 175 | 0.80 | 0.30 | 1.60 | 0.00 | 0.00% | 15 | 52 | 34.35% |
| TEL250620C00180000 | 5/19/2025 9:30 AM | 180 | 0.65 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 293 | 29.13% |
| TEL250620C00185000 | 2/21/2025 10:00 AM | 185 | 0.85 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 286 | 38.04% |
| TEL250620C00190000 | 11/8/2024 3:59 PM | 190 | 1.75 | 0.95 | 1.95 | 0.00 | 0.00% | 32 | 99 | 50.32% |
| TEL250620C00195000 | 10/28/2024 10:31 AM | 195 | 1.29 | 0.30 | 2.95 | 0.00 | 0.00% | 1 | 98 | 57.17% |
| TEL250620C00200000 | 11/5/2024 4:10 PM | 200 | 0.75 | 0.25 | 2.30 | 0.00 | 0.00% | 180 | 240 | 58.13% |
| TEL250620C00210000 | 7/30/2024 3:53 PM | 210 | 1.57 | 0.75 | 1.10 | 0.00 | 0.00% | - | 1 | 62.09% |
| TEL250620C00220000 | 12/13/2024 10:43 AM | 220 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| TEL250620C00230000 | 12/13/2024 1:31 PM | 230 | 0.15 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 0 | 67.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL250620P00075000 | 4/7/2025 9:30 AM | 75 | 0.51 | 0.00 | 1.80 | 0.00 | 0.00% | - | 1 | 153.27% |
| TEL250620P00080000 | 4/9/2025 1:21 PM | 80 | 0.80 | 0.00 | 1.80 | 0.00 | 0.00% | - | 1 | 141.70% |
| TEL250620P00100000 | 5/12/2025 9:44 AM | 100 | 0.24 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 1 | 98.24% |
| TEL250620P00105000 | 4/21/2025 1:46 PM | 105 | 2.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 13 | 71.58% |
| TEL250620P00110000 | 4/23/2025 12:06 PM | 110 | 0.90 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 9 | 64.55% |
| TEL250620P00115000 | 5/15/2025 12:20 PM | 115 | 0.60 | 0.00 | 1.35 | 0.00 | 0.00% | 50 | 27 | 70.95% |
| TEL250620P00120000 | 5/19/2025 3:44 PM | 120 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 118 | 53.08% |
| TEL250620P00125000 | 4/30/2025 11:22 AM | 125 | 1.20 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 52 | 52.30% |
| TEL250620P00130000 | 5/19/2025 3:44 PM | 130 | 0.19 | 0.05 | 0.85 | 0.00 | 0.00% | 4 | 21 | 51.39% |
| TEL250620P00135000 | 5/19/2025 1:07 PM | 135 | 0.35 | 0.10 | 1.85 | 0.00 | 0.00% | 2 | 156 | 55.42% |
| TEL250620P00140000 | 5/12/2025 1:09 PM | 140 | 0.59 | 0.30 | 1.95 | 0.00 | 0.00% | 3 | 225 | 47.79% |
| TEL250620P00145000 | 5/19/2025 1:44 PM | 145 | 0.62 | 0.60 | 2.80 | 0.00 | 0.00% | 2 | 222 | 45.61% |
| TEL250620P00150000 | 5/21/2025 12:42 PM | 150 | 0.95 | 1.05 | 1.65 | -0.05 | -5.00% | 1 | 339 | 28.04% |
| TEL250620P00155000 | 5/15/2025 10:59 AM | 155 | 2.30 | 1.95 | 3.90 | 0.00 | 0.00% | 2 | 90 | 32.19% |
| TEL250620P00160000 | 5/21/2025 12:18 PM | 160 | 3.20 | 3.60 | 4.70 | 0.19 | 6.31% | 1 | 138 | 23.98% |
| TEL250620P00165000 | 5/20/2025 1:49 PM | 165 | 5.32 | 6.70 | 7.50 | 0.00 | 0.00% | 32 | 69 | 22.25% |
Related Tickers
APH Amphenol Corporation
85.69
-0.70%
OSIS OSI Systems, Inc.
226.95
-1.38%
JBL Jabil Inc.
165.20
-1.38%
FLEX Flex Ltd.
41.18
-2.58%
GLW Corning Incorporated
48.18
+0.42%
FN Fabrinet
226.97
-0.58%
LFUS Littelfuse, Inc.
210.68
-2.51%
TTMI TTM Technologies, Inc.
28.90
-1.57%
SANM Sanmina Corporation
82.11
-0.26%
CLS Celestica Inc.
114.03
+1.22%