UK markets open in 5 hours 26 minutes
NIKKEI 225
38,587.76 +351.69 (+0.92%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.78 +0.30 (+0.38%) GOLD FUTURES
2,334.40 +3.20 (+0.14%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,658.83 -547.00 (-1.07%)
Teladoc, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00010000 | 2024-04-18 10:13AM EDT | 10.00 | 3.30 | 2.73 | 3.45 | 0.00 | - | 10 | 10 | 258.59% |
| TDOC240510C00010500 | 2024-04-16 10:06AM EDT | 10.50 | 3.00 | 1.91 | 2.52 | 0.00 | - | - | 5 | 201.56% |
| TDOC240510C00011000 | 2024-04-23 9:44AM EDT | 11.00 | 2.75 | 1.33 | 2.36 | 0.00 | - | 6 | 16 | 107.03% |
| TDOC240510C00011500 | 2024-05-06 9:59AM EDT | 11.50 | 1.20 | 1.22 | 2.62 | +0.08 | +7.14% | 1 | 17 | 230.08% |
| TDOC240510C00012000 | 2024-05-06 2:27PM EDT | 12.00 | 0.92 | 0.82 | 0.87 | -0.05 | -5.15% | 117 | 142 | 57.03% |
| TDOC240510C00012500 | 2024-05-06 3:30PM EDT | 12.50 | 0.45 | 0.40 | 0.45 | -0.08 | -15.09% | 174 | 96 | 53.13% |
| TDOC240510C00013000 | 2024-05-06 3:49PM EDT | 13.00 | 0.17 | 0.15 | 0.16 | -0.03 | -15.00% | 394 | 634 | 46.48% |
| TDOC240510C00013500 | 2024-05-06 3:59PM EDT | 13.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 180 | 399 | 50.39% |
| TDOC240510C00014000 | 2024-05-06 2:17PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 154 | 376 | 55.47% |
| TDOC240510C00014500 | 2024-05-06 3:09PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 132 | 343 | 67.19% |
| TDOC240510C00015000 | 2024-05-06 2:39PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 9 | 688 | 76.56% |
| TDOC240510C00015500 | 2024-05-02 2:38PM EDT | 15.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 157 | 123.44% |
| TDOC240510C00016000 | 2024-05-06 10:49AM EDT | 16.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 1 | 283 | 121.88% |
| TDOC240510C00016500 | 2024-05-06 2:28PM EDT | 16.50 | 0.01 | 0.01 | 0.03 | -0.18 | -94.74% | 4 | 160 | 126.56% |
| TDOC240510C00017000 | 2024-04-29 1:10PM EDT | 17.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 171.88% |
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 0.14 | 0.00 | 0.12 | 0.00 | - | 22 | 24 | 182.81% |
| TDOC240510C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 131.25% |
| TDOC240510C00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 156.25% |
| TDOC240510C00019000 | 2024-04-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 165.63% |
| TDOC240510C00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 206.25% |
| TDOC240510C00020500 | 2024-04-15 9:35AM EDT | 20.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 190.63% |
| TDOC240510C00021000 | 2024-04-12 9:56AM EDT | 21.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 11 | 11 | 259.38% |
| TDOC240510C00022000 | 2024-04-23 3:25PM EDT | 22.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 279.69% |
| TDOC240510C00023000 | 2024-04-11 10:34AM EDT | 23.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 0 | 296.88% |
| TDOC240510C00024000 | 2024-04-22 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 314.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00009500 | 2024-04-22 2:21PM EDT | 9.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 43 | 186.72% |
| TDOC240510P00010000 | 2024-04-26 12:45PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 106.25% |
| TDOC240510P00010500 | 2024-04-25 11:52AM EDT | 10.50 | 0.13 | 0.00 | 0.17 | 0.00 | - | - | 54 | 147.66% |
| TDOC240510P00011000 | 2024-04-26 3:00PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 32 | 81.25% |
| TDOC240510P00011500 | 2024-05-02 2:17PM EDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 64.06% |
| TDOC240510P00012000 | 2024-05-06 3:43PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 122 | 318 | 51.95% |
| TDOC240510P00012500 | 2024-05-06 3:49PM EDT | 12.50 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 171 | 275 | 49.22% |
| TDOC240510P00013000 | 2024-05-06 3:40PM EDT | 13.00 | 0.31 | 0.33 | 0.35 | -0.08 | -20.51% | 85 | 741 | 42.58% |
| TDOC240510P00013500 | 2024-05-06 3:19PM EDT | 13.50 | 0.77 | 0.71 | 0.78 | +0.19 | +32.76% | 15 | 64 | 54.69% |
| TDOC240510P00014000 | 2024-05-06 3:19PM EDT | 14.00 | 1.25 | 0.95 | 1.27 | +0.08 | +6.84% | 47 | 121 | 73.44% |
| TDOC240510P00014500 | 2024-05-06 1:59PM EDT | 14.50 | 1.74 | 0.16 | 2.22 | +0.03 | +1.75% | 31 | 107 | 206.25% |
| TDOC240510P00015000 | 2024-05-06 2:43PM EDT | 15.00 | 2.28 | 1.92 | 2.35 | -0.19 | -7.69% | 3 | 23 | 139.06% |
| TDOC240510P00015500 | 2024-05-06 2:40PM EDT | 15.50 | 2.63 | 2.42 | 2.99 | +0.07 | +2.73% | 2 | 1 | 198.44% |
| TDOC240510P00016000 | 2024-05-06 2:39PM EDT | 16.00 | 3.15 | 2.93 | 5.30 | +0.47 | +17.54% | 1 | 0 | 358.98% |
| TDOC240510P00016500 | 2024-04-29 9:41AM EDT | 16.50 | 3.33 | 2.22 | 5.70 | 0.00 | - | - | 0 | 227.34% |
| TDOC240510P00017000 | 2024-05-06 2:43PM EDT | 17.00 | 4.20 | 2.51 | 4.65 | +0.38 | +9.95% | 2 | 7 | 296.09% |
| TDOC240510P00017500 | 2024-05-03 12:35PM EDT | 17.50 | 4.51 | 3.05 | 5.80 | 0.00 | - | 2 | 18 | 458.20% |
| TDOC240510P00018500 | 2024-04-01 2:42PM EDT | 18.50 | 3.91 | 5.25 | 5.95 | 0.00 | - | - | 1 | 285.94% |
© 2024 Yahoo. All rights reserved.