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

Quote for TNL (TECHNITROL INC)

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

 LAST

45.94 
 TECHNITROL INC       CHANGE

0.37 
 HIGH 46.33   LOW 45.74   DIVIDEND DATE 2011-01-05 
 OPEN 45.91   CLOSE 45.57   DIVIDEND AMOUNT 0.03 
 BID 0.00   ASK 0.00   YIELD 3.00 
 VOLUME 383,728   SPLIT DATE  2000-11-28   DATE/TIME: 2024-05-14 
 OPTION VOLUME 42   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from April 23, 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
 TNL  46.06    TNL  May 17 '24  40.00  7.35  1.29  2.80%    0.80  0
 TNL  46.06    TNL  Aug 16 '24  40.00  7.90  1.84  3.99%    0.42  3
 TNL  46.06    TNL  Nov 15 '24  45.00  6.00  4.94  10.73%    0.37  6
 TNL  46.06    TNL  Nov 15 '24  40.00  8.70  2.64  5.73%    0.36  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TNL  May 17 '24  40.00   C  7.35    TNL  May 17 '24  40.00   P  0.20    7.55  6.06
 TNL  Aug 16 '24  40.00   C  7.90    TNL  Aug 16 '24  40.00   P  0.93    8.83  6.06
 TNL  Nov 15 '24  45.00   C  6.00    TNL  Nov 15 '24  45.00   P  4.00    10.00  1.06
 TNL  Nov 15 '24  42.50   C  7.05    TNL  Nov 15 '24  42.50   P  2.40    9.45  3.56
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TNL  May 17 '24  47.50   P  2.33    TNL  May 17 '24  45.00   P  1.00    1.33  2.50
 TNL  Aug 16 '24  47.50   P  3.60    TNL  Aug 16 '24  45.00   P  2.35    1.25  2.50
 TNL  Aug 16 '24  47.50   P  3.60    TNL  Aug 16 '24  42.50   P  1.48    2.12  5.00
 TNL  May 17 '24  47.50   P  2.33    TNL  May 17 '24  42.50   P  0.38    1.95  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TNL  May 17 '24  40.00   C  7.35    TNL  May 17 '24  42.50   C  3.70    3.65  2.50
 TNL  May 17 '24  40.00   C  7.35    TNL  May 17 '24  50.00   C  0.27    7.08  10.00
 TNL  May 17 '24  40.00   C  7.35    TNL  May 17 '24  47.50   C  0.95    6.40  7.50
 TNL  May 17 '24  40.00   C  7.35    TNL  May 17 '24  45.00   C  2.23    5.12  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TNL  May 17 '24  45.00   C  2.23    TNL  May 17 '24  42.50   C  3.70    -1.48  2.50
 TNL  May 17 '24  47.50   C  0.95    TNL  May 17 '24  42.50   C  3.70    -2.75  5.00
 TNL  May 17 '24  50.00   C  0.27    TNL  May 17 '24  42.50   C  3.70    -3.43  7.50
 TNL  Nov 15 '24  45.00   C  6.00    TNL  Nov 15 '24  42.50   C  7.05    -1.05  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TNL  May 17 '24  40.00   P  0.20    TNL  May 17 '24  47.50   P  2.33    -2.12  7.50
 TNL  May 17 '24  40.00   P  0.20    TNL  May 17 '24  45.00   P  1.00    -0.80  5.00
 TNL  May 17 '24  40.00   P  0.20    TNL  May 17 '24  42.50   P  0.38    -0.17  2.50
 TNL  Aug 16 '24  40.00   P  0.93    TNL  Aug 16 '24  47.50   P  3.60    -2.67  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TNL  May 17 '24  40.00   C  7.35    TNL  Nov 15 '24  40.00   C  8.70    -1.35  6
 TNL  May 17 '24  40.00   C  7.35    TNL  Aug 16 '24  40.00   C  7.90    -0.55  3
 TNL  Aug 16 '24  40.00   C  7.90    TNL  Nov 15 '24  40.00   C  8.70    -0.80  3
 TNL  May 17 '24  45.00   C  2.23    TNL  Aug 16 '24  45.00   C  3.65    -1.42  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TNL  May 17 '24  40.00   P  0.20    TNL  Aug 16 '24  40.00   P  0.93    -0.73  3
 TNL  May 17 '24  42.50   P  0.38    TNL  Aug 16 '24  42.50   P  1.48    -1.10  3
 TNL  May 17 '24  47.50   P  2.33    TNL  Aug 16 '24  47.50   P  3.60    -1.27  3
 TNL  May 17 '24  45.00   P  1.00    TNL  Aug 16 '24  45.00   P  2.35    -1.35  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.