UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.60 -14.90 (-0.61%) DOW
39,839.15 +32.38 (+0.08%) Bitcoin GBP
54,891.19 +838.29 (+1.55%)
IDT Corporation (IDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240621C00028000 | 2024-01-26 3:19PM EDT | 28.00 | 8.20 | 8.30 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| IDT240621C00031000 | 2024-01-30 10:54AM EDT | 31.00 | 5.92 | 6.80 | 8.00 | 0.00 | - | 2 | 2 | 0.00% |
| IDT240621C00032000 | 2024-02-01 11:54AM EDT | 32.00 | 5.48 | 5.40 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| IDT240621C00033000 | 2024-01-23 1:29PM EDT | 33.00 | 4.14 | 4.70 | 5.10 | 0.00 | - | 2 | 1 | 0.00% |
| IDT240621C00034000 | 2024-01-25 1:12PM EDT | 34.00 | 3.41 | 4.40 | 4.70 | 0.00 | - | 8 | 16 | 0.00% |
| IDT240621C00035000 | 2024-05-20 1:55PM EDT | 35.00 | 6.48 | 5.50 | 6.60 | 0.00 | - | 14 | 29 | 53.66% |
| IDT240621C00036000 | 2024-04-26 3:32PM EDT | 36.00 | 2.37 | 4.50 | 6.10 | 0.00 | - | 2 | 55 | 54.30% |
| IDT240621C00037000 | 2024-05-13 11:16AM EDT | 37.00 | 3.10 | 3.60 | 5.00 | 0.00 | - | 10 | 26 | 64.60% |
| IDT240621C00038000 | 2024-05-20 10:59AM EDT | 38.00 | 3.15 | 3.00 | 3.70 | 0.00 | - | 20 | 84 | 48.73% |
| IDT240621C00039000 | 2024-05-20 10:03AM EDT | 39.00 | 2.25 | 2.40 | 3.00 | 0.00 | - | 1 | 65 | 46.68% |
| IDT240621C00040000 | 2024-05-20 1:04PM EDT | 40.00 | 2.35 | 2.00 | 2.40 | 0.00 | - | 5 | 151 | 45.46% |
| IDT240621C00041000 | 2024-05-15 10:21AM EDT | 41.00 | 1.55 | 0.65 | 1.95 | 0.00 | - | 1 | 78 | 45.90% |
| IDT240621C00042000 | 2024-05-21 12:40PM EDT | 42.00 | 1.34 | 1.00 | 1.45 | -0.16 | -10.67% | 10 | 149 | 43.75% |
| IDT240621C00043000 | 2024-05-21 1:32PM EDT | 43.00 | 1.00 | 0.50 | 1.10 | +0.10 | +11.11% | 31 | 28 | 43.31% |
| IDT240621C00044000 | 2024-05-20 2:38PM EDT | 44.00 | 0.90 | 0.00 | 3.40 | 0.00 | - | 10 | 14 | 63.43% |
| IDT240621C00045000 | 2024-05-20 2:49PM EDT | 45.00 | 0.65 | 0.30 | 0.85 | 0.00 | - | 5 | 80 | 49.37% |
| IDT240621C00046000 | 2024-05-20 1:53PM EDT | 46.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 14 | 42 | 56.69% |
| IDT240621C00047000 | 2024-03-26 12:48PM EDT | 47.00 | 0.71 | 0.10 | 0.20 | 0.00 | - | 4 | 10 | 37.60% |
| IDT240621C00048000 | 2024-03-21 3:55PM EDT | 48.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 10 | 14 | 41.31% |
| IDT240621C00049000 | 2024-04-02 9:46AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 32 | 7 | 52.93% |
| IDT240621C00050000 | 2024-04-01 2:32PM EDT | 50.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 22 | 8 | 56.79% |
| IDT240621C00055000 | 2024-02-28 4:18PM EDT | 55.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 3 | 73.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240621P00020000 | 2023-12-12 11:17AM EDT | 20.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 157.81% |
| IDT240621P00021000 | 2023-12-11 11:10AM EDT | 21.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 148.44% |
| IDT240621P00022000 | 2024-01-17 1:47PM EDT | 22.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 48 | 19 | 139.45% |
| IDT240621P00023000 | 2024-01-22 12:41PM EDT | 23.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 40 | 82 | 130.86% |
| IDT240621P00024000 | 2024-02-22 10:58AM EDT | 24.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 84 | 111.72% |
| IDT240621P00025000 | 2024-02-21 11:24AM EDT | 25.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 8 | 139 | 104.40% |
| IDT240621P00026000 | 2024-02-27 11:45AM EDT | 26.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 78 | 106.84% |
| IDT240621P00027000 | 2024-03-05 11:12AM EDT | 27.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 12 | 52 | 99.41% |
| IDT240621P00028000 | 2024-04-03 12:27PM EDT | 28.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 10 | 74 | 99.61% |
| IDT240621P00029000 | 2024-04-19 10:37AM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 31 | 85.25% |
| IDT240621P00030000 | 2024-04-26 3:50PM EDT | 30.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 4 | 48 | 55.08% |
| IDT240621P00031000 | 2024-04-29 11:52AM EDT | 31.00 | 0.41 | 0.00 | 3.00 | 0.00 | - | 12 | 79 | 115.58% |
| IDT240621P00032000 | 2024-04-26 10:03AM EDT | 32.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 26 | 37 | 65.14% |
| IDT240621P00033000 | 2024-04-19 11:48AM EDT | 33.00 | 0.87 | 0.00 | 0.30 | 0.00 | - | 4 | 27 | 55.08% |
| IDT240621P00034000 | 2024-04-26 3:31PM EDT | 34.00 | 1.06 | 0.00 | 0.65 | 0.00 | - | 2 | 28 | 50.10% |
| IDT240621P00035000 | 2024-05-13 2:07PM EDT | 35.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | 14 | 127 | 63.77% |
| IDT240621P00036000 | 2024-05-20 3:18PM EDT | 36.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 2 | 36 | 47.22% |
| IDT240621P00037000 | 2024-04-17 2:22PM EDT | 37.00 | 2.80 | 0.00 | 0.90 | 0.00 | - | 2 | 80 | 48.49% |
| IDT240621P00038000 | 2024-05-15 3:02PM EDT | 38.00 | 1.31 | 0.70 | 1.10 | 0.00 | - | 1 | 7 | 45.51% |
| IDT240621P00039000 | 2024-05-10 2:43PM EDT | 39.00 | 2.25 | 0.65 | 1.40 | 0.00 | - | - | 0 | 43.70% |
© 2024 Yahoo. All rights reserved.