NYSE - Delayed Quote USD

Teleflex Incorporated (TFX)

Compare
174.61
-3.35
(-1.88%)
At close: January 10 at 4:00:02 PM EST
174.61
0.00
(0.00%)
After hours: January 10 at 6:03:44 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TFX250117C00170000 12/23/2024 10:36 AM 170 11.00 2.75 11.00 0.00 0.00% - 1 51.86%
TFX250117C00175000 12/26/2024 1:01 PM 175 9.00 0.10 8.90 0.00 0.00% 1 3 57.50%
TFX250117C00180000 12/13/2024 10:03 AM 180 8.50 0.00 4.00 0.00 0.00% - 4 50.15%
TFX250117C00185000 1/7/2025 10:00 AM 185 3.00 0.00 0.95 0.00 0.00% 1 12 51.03%
TFX250117C00190000 12/19/2024 9:30 AM 190 1.70 0.00 4.80 0.00 0.00% 1 90 91.65%
TFX250117C00195000 12/17/2024 12:18 PM 195 4.67 0.00 4.80 0.00 0.00% 2 1 107.08%
TFX250117C00200000 1/3/2025 1:53 PM 200 0.08 0.00 4.20 0.00 0.00% 5 40 115.80%
TFX250117C00210000 12/16/2024 12:50 PM 210 2.40 0.00 4.80 0.00 0.00% 1 33 147.41%
TFX250117C00220000 12/23/2024 9:31 AM 220 1.50 0.00 4.80 0.00 0.00% 1 27 170.87%
TFX250117C00240000 11/27/2024 1:08 PM 240 4.79 0.00 1.90 0.00 0.00% 2 32 170.12%
TFX250117C00250000 12/17/2024 2:06 PM 250 0.05 0.00 0.10 0.00 0.00% 8 74 120.31%
TFX250117C00260000 10/25/2024 2:19 PM 260 4.88 0.00 0.00 0.00 0.00% 1 0 50.00%
TFX250117C00270000 5/16/2024 9:31 AM 270 5.40 0.10 10.00 0.00 0.00% - 1 323.83%
TFX250117C00290000 8/26/2024 9:30 AM 290 3.70 0.00 0.00 0.00 0.00% 1 1 50.00%
TFX250117C00300000 5/17/2024 9:30 AM 300 2.50 0.05 10.00 0.00 0.00% 1 1 371.83%
TFX250117C00310000 5/17/2024 9:30 AM 310 1.85 0.10 10.00 0.00 0.00% 1 1 386.96%
TFX250117C00320000 8/26/2024 9:30 AM 320 1.95 0.00 0.00 0.00 0.00% - 1 50.00%
TFX250117C00340000 8/27/2024 9:30 AM 340 1.60 0.00 0.00 0.00 0.00% 1 2 50.00%
TFX250117C00350000 10/30/2024 12:09 PM 350 0.50 0.00 0.40 0.00 0.00% 9 0 248.63%
TFX250117C00360000 10/30/2024 12:09 PM 360 0.50 0.00 1.50 0.00 0.00% 9 17 308.40%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TFX250117P00105000 6/25/2024 12:32 PM 105 0.65 0.00 4.80 0.00 0.00% - 3 335.01%
TFX250117P00110000 6/21/2024 2:28 PM 110 0.80 0.00 0.55 0.00 0.00% 2 4 197.85%
TFX250117P00160000 12/19/2024 3:29 PM 160 1.95 0.00 4.80 0.00 0.00% - 3 96.95%
TFX250117P00165000 12/19/2024 12:45 PM 165 2.45 0.00 4.60 0.00 0.00% - 2 74.49%
TFX250117P00170000 12/19/2024 12:46 PM 170 4.10 0.00 4.60 0.00 0.00% 1 6 52.34%
TFX250117P00175000 12/11/2024 2:33 PM 175 3.25 0.05 8.40 0.00 0.00% 1 3 100.56%
TFX250117P00180000 1/2/2025 12:02 PM 180 4.00 1.25 10.00 0.00 0.00% 1 14 84.30%
TFX250117P00185000 12/11/2024 1:36 PM 185 6.80 6.10 12.70 0.00 0.00% 1 2 73.44%
TFX250117P00195000 8/26/2024 9:30 AM 195 3.50 0.00 0.00 0.00 0.00% - 1 0.00%
TFX250117P00210000 9/4/2024 9:30 AM 210 6.80 0.00 0.00 0.00 0.00% - 1 0.00%
TFX250117P00220000 8/19/2024 10:51 AM 220 8.53 2.65 12.00 0.00 0.00% 2 2 0.00%
TFX250117P00240000 8/30/2024 11:21 AM 240 11.15 6.00 15.90 0.00 0.00% 18 18 0.00%

Related Tickers

COO The Cooper Companies, Inc.
90.31
-1.71%
 
WST West Pharmaceutical Services, Inc.
331.73
-1.54%
 
MMSI Merit Medical Systems, Inc.
96.16
-2.02%
 
HAE Haemonetics Corporation
76.67
-1.83%
 
HOLX Hologic, Inc.
71.70
-1.43%
 
ICUI ICU Medical, Inc.
154.35
-4.12%
 
XRAY DENTSPLY SIRONA Inc.
18.12
-3.87%
 
AVTR Avantor, Inc.
21.66
-2.12%
 
NVST Envista Holdings Corporation
18.58
-3.08%
 
UTMD Utah Medical Products, Inc.
60.91
-0.02%