Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

TFI International Inc. (TFII)

Compare
77.30
-0.15
(-0.19%)
At close: April 1 at 4:00:02 PM EDT
76.70
-0.60
(-0.78%)
Pre-Market: 7:53:43 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TFII250417C00080000 4/1/2025 1:30 PM 80 1.35 0.00 0.00 0.00 0.00% 7 35 3.13%
TFII250417C00085000 3/31/2025 3:50 PM 85 0.35 0.00 0.00 0.00 0.00% 6 86 12.50%
TFII250417C00090000 3/26/2025 2:29 PM 90 0.70 0.00 0.00 0.00 0.00% 12 86 12.50%
TFII250417C00095000 3/19/2025 2:22 PM 95 0.50 0.00 0.00 0.00 0.00% 1 60 25.00%
TFII250417C00100000 3/24/2025 10:08 AM 100 0.20 0.00 0.00 0.00 0.00% 5 10 25.00%
TFII250417C00105000 2/20/2025 3:32 PM 105 3.00 0.00 2.15 0.00 0.00% - 1 115.97%
TFII250417C00110000 2/26/2025 2:17 PM 110 0.54 0.00 0.90 0.00 0.00% 3 7 104.30%
TFII250417C00115000 2/20/2025 3:11 PM 115 0.93 0.00 1.75 0.00 0.00% - 10 132.03%
TFII250417C00135000 3/25/2025 3:20 PM 135 0.75 0.00 0.00 0.00 0.00% 1 1 50.00%
TFII250417C00140000 2/19/2025 1:26 PM 140 2.23 0.00 2.15 0.00 0.00% 8 10 184.86%
TFII250417C00145000 1/27/2025 11:16 AM 145 5.00 0.00 1.35 0.00 0.00% - 1 175.10%
TFII250417C00150000 2/20/2025 11:24 AM 150 0.27 0.00 2.10 0.00 0.00% 5 55 199.12%
TFII250417C00160000 1/7/2025 9:30 AM 160 1.45 0.00 4.80 0.00 0.00% 1 2 257.67%
TFII250417C00165000 1/7/2025 9:30 AM 165 1.00 0.00 4.20 0.00 0.00% 1 2 256.15%
TFII250417C00170000 1/7/2025 9:30 AM 170 0.75 0.00 1.55 0.00 0.00% - 1 212.89%
TFII250417C00175000 2/20/2025 11:40 AM 175 0.21 0.00 2.15 0.00 0.00% 1 3 232.81%
TFII250417C00180000 2/20/2025 10:03 AM 180 0.05 0.00 2.15 0.00 0.00% - 1 238.67%
TFII250417C00185000 9/27/2024 9:30 AM 185 2.00 0.20 2.75 0.00 0.00% 1 1 260.50%
TFII250417C00190000 11/26/2024 9:30 AM 190 1.00 0.00 3.90 0.00 0.00% 1 3 282.76%
TFII250417C00195000 11/26/2024 9:30 AM 195 0.75 0.00 3.70 0.00 0.00% 1 3 285.01%
TFII250417C00200000 8/28/2024 9:30 AM 200 1.50 0.00 0.00 0.00 0.00% 1 2 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TFII250417P00070000 4/1/2025 10:36 AM 70 0.55 0.00 0.00 0.00 0.00% 11 17 12.50%
TFII250417P00075000 4/1/2025 10:12 AM 75 2.04 0.00 0.00 0.00 0.00% 19 91 3.13%
TFII250417P00080000 3/31/2025 11:02 AM 80 5.67 0.00 0.00 0.00 0.00% 1 72 0.00%
TFII250417P00085000 3/21/2025 3:24 PM 85 4.80 0.00 0.00 0.00 0.00% 3 88 0.00%
TFII250417P00090000 3/14/2025 2:07 PM 90 9.46 0.00 0.00 0.00 0.00% 1 1 0.00%
TFII250417P00095000 3/31/2025 10:58 AM 95 20.20 0.00 0.00 0.00 0.00% 1 0 0.00%
TFII250417P00100000 3/7/2025 3:52 PM 100 16.79 0.00 0.00 0.00 0.00% 1 1 0.00%
TFII250417P00105000 3/13/2025 3:29 PM 105 23.17 0.00 0.00 0.00 0.00% 1 3 0.00%
TFII250417P00110000 3/19/2025 1:16 PM 110 27.50 0.00 0.00 0.00 0.00% 1 2 0.00%
TFII250417P00115000 2/24/2025 12:40 PM 115 23.90 29.70 33.30 0.00 0.00% 1 20 0.00%
TFII250417P00120000 9/18/2024 1:33 PM 120 3.90 2.40 5.80 0.00 0.00% 10 59 0.00%
TFII250417P00125000 10/4/2024 9:30 AM 125 6.20 4.80 7.10 0.00 0.00% 1 2 0.00%
TFII250417P00130000 2/18/2025 3:23 PM 130 6.90 46.30 50.00 0.00 0.00% 2 1 0.00%
TFII250417P00140000 9/25/2024 12:44 PM 140 9.25 11.00 15.10 0.00 0.00% - 10 0.00%
TFII250417P00145000 11/15/2024 10:37 AM 145 10.30 9.90 14.50 0.00 0.00% - 28 0.00%
TFII250417P00150000 11/12/2024 11:48 AM 150 12.40 7.40 9.30 0.00 0.00% - 0 0.00%

Related Tickers

SAIA Saia, Inc.
354.77
+1.53%
 
XPO XPO, Inc.
109.18
+1.49%
 
ODFL Old Dominion Freight Line, Inc.
167.09
+0.99%
 
ARCB ArcBest Corporation
70.13
-0.64%
 
KNX Knight-Swift Transportation Holdings Inc.
43.76
+0.62%
 
SNDR Schneider National, Inc.
22.93
+0.35%
 
WERN Werner Enterprises, Inc.
29.34
+0.14%
 
MTL.TO Mullen Group Ltd.
12.64
+1.12%
 
RXO RXO, Inc.
18.92
-0.94%
 
HTLD Heartland Express, Inc.
9.30
+0.87%