IDT Corporation (IDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240920C00033000 | 2024-03-04 10:52AM EDT | 33.00 | 7.45 | 6.30 | 6.90 | 0.00 | - | 10 | 10 | 0.00% |
| IDT240920C00034000 | 2024-02-01 11:54AM EDT | 34.00 | 5.08 | 6.50 | 6.90 | 0.00 | - | - | 1 | 28.22% |
| IDT240920C00035000 | 2024-04-26 3:46PM EDT | 35.00 | 3.93 | 7.00 | 9.30 | 0.00 | - | 3 | 14 | 59.57% |
| IDT240920C00036000 | 2024-05-17 10:10AM EDT | 36.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDT240920C00037000 | 2024-05-03 11:59AM EDT | 37.00 | 3.70 | 4.70 | 6.90 | 0.00 | - | 6 | 7 | 58.42% |
| IDT240920C00038000 | 2024-05-03 1:11PM EDT | 38.00 | 3.30 | 4.20 | 6.20 | 0.00 | - | 119 | 123 | 56.40% |
| IDT240920C00039000 | 2024-05-06 12:52PM EDT | 39.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDT240920C00040000 | 2024-05-14 11:14AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IDT240920C00041000 | 2024-05-20 12:11PM EDT | 41.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IDT240920C00042000 | 2024-05-29 2:32PM EDT | 42.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IDT240920C00043000 | 2024-05-28 3:59PM EDT | 43.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| IDT240920C00044000 | 2024-05-28 3:50PM EDT | 44.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IDT240920C00045000 | 2024-05-23 11:59AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IDT240920C00046000 | 2024-05-24 3:33PM EDT | 46.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| IDT240920C00047000 | 2024-05-23 2:47PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IDT240920C00048000 | 2024-05-23 3:04PM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| IDT240920C00049000 | 2024-04-01 11:56AM EDT | 49.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 35.35% |
| IDT240920C00050000 | 2024-05-02 11:52AM EDT | 50.00 | 0.45 | 0.40 | 1.10 | 0.00 | - | 4 | 10 | 43.26% |
| IDT240920C00055000 | 2024-03-04 10:52AM EDT | 55.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | 26 | 3 | 39.01% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240920P00025000 | 2024-03-08 3:17PM EDT | 25.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 22 | 23 | 112.09% |
| IDT240920P00026000 | 2024-04-22 1:15PM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IDT240920P00027000 | 2024-04-29 11:56AM EDT | 27.00 | 0.33 | 0.00 | 4.20 | 0.00 | - | 20 | 40 | 94.82% |
| IDT240920P00028000 | 2024-04-22 1:22PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDT240920P00029000 | 2024-04-19 11:49AM EDT | 29.00 | 0.63 | 0.00 | 4.40 | 0.00 | - | 4 | 17 | 85.25% |
| IDT240920P00030000 | 2024-04-18 10:10AM EDT | 30.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | 14 | 22 | 64.11% |
| IDT240920P00031000 | 2024-04-03 11:18AM EDT | 31.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 8 | 21 | 48.05% |
| IDT240920P00032000 | 2024-04-25 12:19PM EDT | 32.00 | 1.08 | 0.00 | 2.80 | 0.00 | - | 14 | 20 | 56.06% |
| IDT240920P00033000 | 2024-05-01 2:14PM EDT | 33.00 | 1.45 | 0.00 | 2.75 | 0.00 | - | 2 | 6 | 51.05% |
| IDT240920P00034000 | 2024-05-10 2:40PM EDT | 34.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IDT240920P00035000 | 2024-05-10 12:17PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IDT240920P00036000 | 2024-05-30 12:11PM EDT | 36.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IDT240920P00037000 | 2024-05-30 12:59PM EDT | 37.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| IDT240920P00038000 | 2024-05-30 11:53AM EDT | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IDT240920P00039000 | 2024-05-14 1:38PM EDT | 39.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IDT240920P00040000 | 2024-01-23 12:40PM EDT | 40.00 | 6.56 | 5.90 | 6.30 | 0.00 | - | 2 | 1 | 72.63% |
| IDT240920P00041000 | 2024-04-03 1:52PM EDT | 41.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 6 | 6 | 51.27% |
| IDT240920P00044000 | 2024-04-26 3:37PM EDT | 44.00 | 8.08 | 3.80 | 4.40 | 0.00 | - | 14 | 7 | 24.39% |
© 2024 Yahoo. All rights reserved.