Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TFX (TELEFLEX INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TFX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

211.17 
 TELEFLEX INC       CHANGE

0.06 
 HIGH 212.50   LOW 209.74   DIVIDEND DATE 2017-08-11 
 OPEN 209.74   CLOSE 211.11   DIVIDEND AMOUNT 0.34 
 BID 0.00   ASK 0.00   YIELD 0.66 
 VOLUME 201,414   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 0   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TFX  214.74    TFX  Apr 19 '24  210.00  8.90  4.16  1.94%    0.35  0
 TFX  214.74    TFX  Oct 18 '24  210.00  25.50  20.76  9.67%    0.34  6
 TFX  214.74    TFX  Sep 20 '24  210.00  22.50  17.76  8.27%    0.33  5
 TFX  214.74    TFX  Sep 20 '24  220.00  17.30  17.30  8.06%    0.32  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TFX  Apr 19 '24  210.00   C  8.90    TFX  Apr 19 '24  210.00   P  5.86    14.76  4.74
 TFX  Apr 19 '24  230.00   C  1.05    TFX  Apr 19 '24  230.00   P  14.15    15.20  15.26
 TFX  Sep 20 '24  220.00   C  17.30    TFX  Sep 20 '24  220.00   P  16.90    34.20  5.26
 TFX  Sep 20 '24  210.00   C  22.50    TFX  Sep 20 '24  210.00   P  8.10    30.60  4.74
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TFX  Sep 20 '24  220.00   P  16.90    TFX  Sep 20 '24  210.00   P  8.10    8.80  10.00
 TFX  Sep 20 '24  220.00   P  16.90    TFX  Sep 20 '24  195.00   P  4.40    12.50  25.00
 TFX  Sep 20 '24  220.00   P  16.90    TFX  Sep 20 '24  200.00   P  6.30    10.60  20.00
 TFX  Apr 19 '24  240.00   P  23.29    TFX  Apr 19 '24  230.00   P  14.15    9.14  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TFX  Apr 19 '24  210.00   C  8.90    TFX  Apr 19 '24  230.00   C  1.05    7.85  20.00
 TFX  Oct 18 '24  210.00   C  25.50    TFX  Oct 18 '24  230.00   C  14.15    11.35  20.00
 TFX  Jul 19 '24  210.00   C  17.50    TFX  Jul 19 '24  230.00   C  8.05    9.45  20.00
 TFX  Sep 20 '24  210.00   C  22.50    TFX  Sep 20 '24  220.00   C  17.30    5.20  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TFX  Sep 20 '24  240.00   C  13.21    TFX  Sep 20 '24  210.00   C  22.50    -9.29  30.00
 TFX  Apr 19 '24  240.00   C  0.50    TFX  Apr 19 '24  210.00   C  8.90    -8.40  30.00
 TFX  Jul 19 '24  240.00   C  6.20    TFX  Jul 19 '24  210.00   C  17.50    -11.30  30.00
 TFX  Jul 19 '24  220.00   C  12.65    TFX  Jul 19 '24  210.00   C  17.50    -4.85  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TFX  Apr 19 '24  195.00   P  1.85    TFX  Apr 19 '24  230.00   P  14.15    -12.30  35.00
 TFX  Apr 19 '24  210.00   P  5.86    TFX  Apr 19 '24  230.00   P  14.15    -8.29  20.00
 TFX  Apr 19 '24  200.00   P  2.25    TFX  Apr 19 '24  230.00   P  14.15    -11.90  30.00
 TFX  Apr 19 '24  195.00   P  1.85    TFX  Apr 19 '24  220.00   P  10.26    -8.41  25.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TFX  Apr 19 '24  210.00   C  8.90    TFX  Jul 19 '24  210.00   C  17.50    -8.60  3
 TFX  Apr 19 '24  210.00   C  8.90    TFX  Sep 20 '24  210.00   C  22.50    -13.60  5
 TFX  Apr 19 '24  230.00   C  1.05    TFX  Jul 19 '24  230.00   C  8.05    -7.00  3
 TFX  Apr 19 '24  210.00   C  8.90    TFX  Oct 18 '24  210.00   C  25.50    -16.60  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TFX  Apr 19 '24  195.00   P  1.85    TFX  Oct 18 '24  195.00   P  4.50    -2.65  6
 TFX  Apr 19 '24  195.00   P  1.85    TFX  Sep 20 '24  195.00   P  4.40    -2.55  5
 TFX  Apr 19 '24  210.00   P  5.86    TFX  Sep 20 '24  210.00   P  8.10    -2.24  5
 TFX  Apr 19 '24  195.00   P  1.85    TFX  Jul 19 '24  195.00   P  4.00    -2.15  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.