NYSE - Nasdaq Real Time Price USD
TFI International Inc. (TFII)
90.43
-1.31
(-1.42%)
At close: 3:59:56 PM EDT
90.40
-0.03
(-0.03%)
After hours: 4:05:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII250516C00050000 | 4/14/2025 12:10 PM | 50 | 29.60 | 38.80 | 42.20 | 0.00 | 0.00% | - | 7 | 356.25% |
| TFII250516C00065000 | 5/14/2025 11:40 AM | 65 | 26.50 | 24.60 | 27.20 | 0.00 | 0.00% | 8 | 4 | 294.92% |
| TFII250516C00075000 | 5/1/2025 11:49 AM | 75 | 6.80 | 14.30 | 17.20 | 0.00 | 0.00% | 4 | 41 | 171.48% |
| TFII250516C00080000 | 5/12/2025 2:44 PM | 80 | 9.86 | 9.70 | 12.20 | 0.00 | 0.00% | 2 | 260 | 141.02% |
| TFII250516C00085000 | 5/14/2025 3:57 PM | 85 | 5.66 | 5.10 | 7.10 | -1.34 | -19.14% | 1 | 59 | 96.88% |
| TFII250516C00090000 | 5/12/2025 3:55 PM | 90 | 1.55 | 0.65 | 1.65 | 0.00 | 0.00% | 8 | 38 | 53.61% |
| TFII250516C00095000 | 5/14/2025 3:24 PM | 95 | 0.35 | 0.05 | 0.45 | 0.00 | 0.00% | 11 | 14 | 58.20% |
| TFII250516C00100000 | 4/9/2025 2:28 PM | 100 | 1.00 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 13 | 115.33% |
| TFII250516C00110000 | 4/14/2025 3:52 PM | 110 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 175.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TFII250516P00045000 | 4/23/2025 3:11 PM | 45 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 530.86% |
| TFII250516P00055000 | 4/24/2025 11:43 AM | 55 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 395.31% |
| TFII250516P00060000 | 4/24/2025 9:34 AM | 60 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 118 | 335.55% |
| TFII250516P00065000 | 4/25/2025 11:32 AM | 65 | 0.36 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 7 | 262.89% |
| TFII250516P00070000 | 5/8/2025 1:11 PM | 70 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 6 | 199.80% |
| TFII250516P00075000 | 5/15/2025 12:25 PM | 75 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 1 | 61 | 128.91% |
| TFII250516P00080000 | 5/13/2025 9:44 AM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 108 | 128.32% |
| TFII250516P00085000 | 5/13/2025 3:50 PM | 85 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 17 | 78.52% |
| TFII250516P00090000 | 5/12/2025 3:58 PM | 90 | 1.75 | 0.50 | 0.95 | 0.00 | 0.00% | 6 | 6 | 43.16% |
| TFII250516P00100000 | 4/14/2025 2:47 PM | 100 | 20.91 | 7.90 | 11.10 | 0.00 | 0.00% | - | 0 | 174.32% |
Related Tickers
ARCB ArcBest Corporation
67.79
-3.14%
KNX Knight-Swift Transportation Holdings Inc.
45.56
-1.28%
SAIA Saia, Inc.
279.70
-3.21%
ODFL Old Dominion Freight Line, Inc.
169.93
-1.00%
MTL.TO Mullen Group Ltd.
14.38
+1.05%
SNDR Schneider National, Inc.
24.29
-0.55%
WERN Werner Enterprises, Inc.
28.01
-0.43%
XPO XPO, Inc.
125.70
-1.58%
ULH Universal Logistics Holdings, Inc.
26.10
+0.38%
RXO RXO, Inc.
17.06
-0.47%