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

TELEFLEX INC (TFX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TFX TELEFLEX INC   0.247 0.279 223.87 7.48

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TFX 20.00 27.10 0.00 27.85 0 0  S   200 TFX 0.05 4.00 2.25 0.15 0 7  S  
TFX 11.00 18.30 41.33 18.70 0 1  S   210 TFX 0.10 4.40 5.86 0.80 0 2  S  
TFX 3.80 8.20 8.00 10.90 4 4  S   220 TFX 1.00 7.50 10.26 2.81 0 3  S  
TFX 0.20 9.90 1.05 5.32 0 101  S   230 TFX 5.70 13.00 13.08 7.04 0 2  S  
TFX 0.20 1.20 0.85 2.13 8 13  S   240 TFX 13.40 21.00 14.00 13.65 0 10  S  
TFX 0.05 1.50 0.35 0.69 0 28  S   250 TFX 22.70 31.00 14.05 22.02 0 0  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TFX 22.60 30.00 0.00 43.06 0 0  S   200 TFX 1.00 9.80 0.00 0.15 0 0  S  
TFX 14.00 22.40 0.00 34.37 0 0  S   210 TFX 0.20 9.30 0.00 0.51 0 0  S  
TFX 7.10 15.00 0.00 26.20 0 0  S   220 TFX 4.50 11.80 0.00 1.39 0 0  S  
TFX 2.05 9.40 0.00 18.91 0 0  S   230 TFX 9.40 17.00 0.00 3.15 0 0  S  
TFX 1.85 9.90 0.00 12.83 0 0  S   240 TFX 16.00 24.00 0.00 6.12 0 0  S  
TFX 0.40 9.90 0.00 8.15 0 0  S   250 TFX 25.60 32.00 0.00 10.49 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TFX 26.00 35.00 53.10 103.87 0 0  S   200 TFX 1.00 10.00 28.00 0.00 0 10  S  
TFX 19.00 25.90 29.80 97.87 0 8  S   210 TFX 4.20 11.60 0.00 0.00 0 0  S  
TFX 12.00 20.30 24.99 91.88 0 2  S   220 TFX 6.80 15.00 0.00 0.00 0 0  S  
TFX 7.00 14.90 20.19 85.88 0 1  S   230 TFX 12.70 20.00 0.00 0.01 0 0  S  
TFX 4.60 11.90 6.20 79.89 0 7  S   240 TFX 17.40 26.00 0.00 0.02 0 0  S  
TFX 0.20 9.90 20.00 73.92 0 5  S   250 TFX 25.90 33.00 0.00 0.04 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
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.