Breaking News

TFI International Inc (TFII)

Symbol	Exchange	Currency
TFII	Toronto	CAD	Real-time
TFII	NYSE	USD	Real-time
TFII	CBOE Canada	CAD	Real-time
9TF	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

89.11 -0.94 -1.04%

24/07 - Closed. Currency in USD

After Hours

89.25

+0.14

+0.16%

22:21:01 - Real-time Data

Type: Equity

Market: United States

Volume: 491,415
Bid/Ask: 0.00 / 0.00
Day's Range: 87.81 - 90.63

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

TFI Intl Option Chain

Get free option data for TFII. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for TFI Intl options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 24, 2025 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37.3	41.2	0	50.00	0	0%	0	0.95	0
TFII Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTFII\|20250815\|50.00C Delta0.9865 Imp Vol1.1199 Bid37.3 Gamma0.0013 Theoretical39.25 Ask41.2 Theta-0.019 Intrinsic Value39.11 Volume0 Vega0.0071 Time Value-39.11 Open Interest0 Rho0.0268 Delta / Theta-51.9307 TFII Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTFII\|20250815\|50.00P Delta-0.0338 Imp Vol1.4282 Bid0 Gamma0.0024 Theoretical0.48 Ask0.95 Theta-0.0531 Intrinsic Value-39.11 Volume0 Vega0.0164 Time Value39.11 Open Interest0 Rho-0.002 Delta / Theta0.6367
0	0%	32.9	35	0	55.00	0	0%	0	2.25	0
TFII Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTFII\|20250815\|55.00C Delta0.9421 Imp Vol1.3984 Bid32.9 Gamma0.0037 Theoretical35 Ask35 Theta-0.0807 Intrinsic Value34.11 Volume0 Vega0.025 Time Value-34.11 Open Interest0 Rho0.0277 Delta / Theta-11.6707 TFII Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTFII\|20250815\|55.00P Delta-0.067 Imp Vol1.5001 Bid0 Gamma0.004 Theoretical1.13 Ask2.25 Theta-0.0963 Intrinsic Value-34.11 Volume0 Vega0.0284 Time Value34.11 Open Interest0 Rho-0.004 Delta / Theta0.6955
28.92	-5.92%	28.3	30.1	3	60.00	0	0%	0	2.3	0
TFII Call 60.00 Exp: Aug 15, 2025 Last: 28.92 Chg.: -5.92% SymbolTFII\|20250815\|60.00C Delta0.9286 Imp Vol1.2215 Bid28.3 Gamma0.005 Theoretical30.1 Ask30.1 Theta-0.0835 Intrinsic Value29.11 Volume3 Vega0.0294 Time Value-0.19 Open Interest3 Rho0.031 Delta / Theta-11.122 TFII Put 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTFII\|20250815\|60.00P Delta-0.0789 Imp Vol1.2892 Bid0 Gamma0.0052 Theoretical1.15 Ask2.3 Theta-0.0937 Intrinsic Value-29.11 Volume0 Vega0.0322 Time Value29.11 Open Interest0 Rho-0.0046 Delta / Theta0.8416
					89.11	Price @ Jul 24, 2025 21:10 GMT
3.4	-20.93%	2.4	3.9	195	90.00	3.8	-5%	2.65	4.8	1
TFII Call 90.00 Exp: Aug 15, 2025 Last: 3.4 Chg.: -20.93% SymbolTFII\|20250815\|90.00C Delta0.4883 Imp Vol0.4307 Bid2.4 Gamma0.0423 Theoretical3.4 Ask3.9 Theta-0.0877 Intrinsic Value-0.89 Volume195 Vega0.0871 Time Value4.29 Open Interest5 Rho0.0242 Delta / Theta-5.5692 TFII Put 90.00 Exp: Aug 15, 2025 Last: 3.8 Chg.: -5% SymbolTFII\|20250815\|90.00P Delta-0.5177 Imp Vol0.3879 Bid2.65 Gamma0.0473 Theoretical3.8 Ask4.8 Theta-0.0739 Intrinsic Value0.89 Volume1 Vega0.0871 Time Value2.91 Open Interest129 Rho-0.0256 Delta / Theta7.0074
1.8	0%	0.15	2.25	46	95.00	7	0%	6.2	8.9	0
TFII Call 95.00 Exp: Aug 15, 2025 Last: 1.8 Chg.: 0% SymbolTFII\|20250815\|95.00C Delta0.3039 Imp Vol0.4494 Bid0.15 Gamma0.0355 Theoretical1.8 Ask2.25 Theta-0.0796 Intrinsic Value-5.89 Volume46 Vega0.0765 Time Value7.69 Open Interest10 Rho0.0152 Delta / Theta-3.8171 TFII Put 95.00 Exp: Aug 15, 2025 Last: 7 Chg.: 0% SymbolTFII\|20250815\|95.00P Delta-0.6987 Imp Vol0.4468 Bid6.2 Gamma0.0358 Theoretical7.55 Ask8.9 Theta-0.0734 Intrinsic Value5.89 Volume0 Vega0.076 Time Value1.11 Open Interest1 Rho-0.0331 Delta / Theta9.5227
1	-13.04%	0.7	1.25	50	100.00	8.67	0%	10	12.9	0
TFII Call 100.00 Exp: Aug 15, 2025 Last: 1 Chg.: -13.04% SymbolTFII\|20250815\|100.00C Delta0.1833 Imp Vol0.4827 Bid0.7 Gamma0.0251 Theoretical1 Ask1.25 Theta-0.0646 Intrinsic Value-10.89 Volume50 Vega0.058 Time Value11.89 Open Interest152 Rho0.0092 Delta / Theta-2.838 TFII Put 100.00 Exp: Aug 15, 2025 Last: 8.67 Chg.: 0% SymbolTFII\|20250815\|100.00P Delta-0.8555 Imp Vol0.4228 Bid10 Gamma0.0249 Theoretical11.45 Ask12.9 Theta-0.0434 Intrinsic Value10.89 Volume0 Vega0.0494 Time Value-2.22 Open Interest2 Rho-0.0353 Delta / Theta19.7348

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TFII Comments

Write your thoughts about Tfi International

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,888.34	+20.87	+0.43%
NSE All Share	133,199.97	+642.54	+0.48%
US 30	44,810.8	+116.7	+0.26%
US 500	6,379.4	+16.0	+0.25%
FTSE 100	9,138.37	+76.88	+0.85%
DAX	24,295.93	+55.11	+0.23%
South Africa Top 40	92,258.28	-198.72	-0.21%

Brent Oil	69.37	+0.04	+0.06%
Crude Oil WTI	66.22	+0.19	+0.29%
Gold	3,375.27	+1.77	+0.05%
Silver	39.405	+0.181	+0.46%
Copper	5.8212	-0.0058	-0.10%
London Cocoa	5,343.00	-122.00	-2.23%
London Wheat	177.70	-1.05	-0.59%

Nigeria 10Y	15.959	+0.001	+0.01%
Nigeria 2Y	16.996	+0.096	+0.57%
U.K. 10Y	4.6220	0.0000	0.00%
Germany 10Y	2.6940	+0.0940	+3.62%
U.S. 10Y	4.391	-0.017	-0.39%
U.S. 5Y	3.955	-0.016	-0.40%
U.S. 2Y	3.910	-0.015	-0.38%

Fidelitybk	20.600	-0.700	-3.29%
Zenith Bank	73.20	+1.70	+2.38%
UBA	46.55	-0.15	-0.32%
First HoldCo	35.15	+3.15	+9.84%
Guaranty Trust Holding	94.10	+0.10	+0.11%
Sterling Bank	6.400	+0.180	+2.89%
Dangote Cement	490.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TFII	89.11	-0.94	-1.04%
NKE	75.46	-1.29	-1.68%
7203	16.18	-0.06	-0.37%
BLDP	2.86	+0.11	+4.00%
American Funds Gr.	28.50	+0.31	+1.10%
BLD	1.823	+0.113	+6.61%
FOCE	1,980.00	0.00	0.00%
CAR	37.30	-0.10	-0.27%

Market Movers

Name	Last	Chg. %	Vol.
UBA	46.55	-0.32%	73.09M
Access Holdings	28.50	0.00%	65.00M
Nigerian Breweries	72.25	-0.34%	41.11M
Zenith Bank	73.20	+2.38%	22.50M
Dangote Sugar	59.70	-0.50%	13.47M
Guaranty Trust Holding	94.10	+0.11%	10.47M
Presco	1,439.50	+8.23%	1.03M

Name	Last	Chg. %	Vol.
Academy Press	8.47	+10.00%	4.13M
Sovereign Trust Insurance Plc	1.43	+10.00%	8.20M
FTN Cocoa Processors PLC	6.60	+10.00%	13.41M
Guinness Nigeria	106.45	+9.97%	120.14K
Initiates	14.67	+9.97%	4.87M
Rtbriscoe	3.75	+9.97%	4.83M
Oando Plc	57.40	+9.96%	7.73M

Name	Last	Chg. %	Vol.
Abctrans	4.59	-10.00%	1.20M
John Holt PLC	8.10	-10.00%	290.17K
Union Dicon Salt	9.00	-10.00%	1.54M
Industrial Medical Gases Nigeria	38.25	-9.89%	352.92K
Secure Electronic Tech	0.93	-9.71%	19.93M
Neimeth	6.81	-8.59%	2.80M
Thomaswy	2.80	-8.50%	262.05K