Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDOC240628C00008000 | 2024-06-25 3:38PM EDT | 8.00 | 1.83 | 1.83 | 1.90 | 0.00 | - | 2 | 7 | 50.00% |
TDOC240628C00008500 | 2024-06-24 10:45AM EDT | 8.50 | 2.25 | 1.33 | 1.41 | 0.00 | - | 5 | 5 | 90.63% |
TDOC240628C00009000 | 2024-06-25 10:23AM EDT | 9.00 | 1.00 | 0.86 | 1.08 | 0.00 | - | 21 | 151 | 103.13% |
TDOC240628C00009500 | 2024-06-25 3:51PM EDT | 9.50 | 0.36 | 0.41 | 0.48 | 0.00 | - | 74 | 157 | 50.78% |
TDOC240628C00010000 | 2024-06-26 9:48AM EDT | 10.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 20 | 1,239 | 53.13% |
TDOC240628C00010500 | 2024-06-26 9:30AM EDT | 10.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 2,046 | 62.50% |
TDOC240628C00011000 | 2024-06-26 9:30AM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 2,639 | 76.56% |
TDOC240628C00011500 | 2024-06-26 10:13AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | - | 57 | 1,323 | 93.75% |
TDOC240628C00012000 | 2024-06-25 2:02PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 677 | 96.88% |
TDOC240628C00012500 | 2024-06-25 12:11PM EDT | 12.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 573 | 170.31% |
TDOC240628C00013000 | 2024-06-25 10:58AM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 234 | 192.19% |
TDOC240628C00013500 | 2024-06-24 12:25PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 106 | 143.75% |
TDOC240628C00014000 | 2024-06-24 2:54PM EDT | 14.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 23 | 38 | 268.75% |
TDOC240628C00014500 | 2024-06-24 3:52PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 471 | 175.00% |
TDOC240628C00015000 | 2024-06-24 1:02PM EDT | 15.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 16 | 273 | 323.44% |
TDOC240628C00015500 | 2024-06-24 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 7 | 9 | 435.94% |
TDOC240628C00016000 | 2024-06-24 10:44AM EDT | 16.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 126 | 262 | 455.47% |
TDOC240628C00016500 | 2024-06-24 10:39AM EDT | 16.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 152 | 391 | 356.25% |
TDOC240628C00017000 | 2024-06-24 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 180 | 104 | 491.41% |
TDOC240628C00017500 | 2024-05-14 9:54AM EDT | 17.50 | 0.12 | 0.01 | 0.14 | 0.00 | - | - | 363 | 365.63% |
TDOC240628C00018500 | 2024-05-20 12:42PM EDT | 18.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | 200 | 32 | 457.81% |
TDOC240628C00019000 | 2024-05-20 12:41PM EDT | 19.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 200 | 243 | 471.88% |
TDOC240628C00020000 | 2024-06-20 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 300.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDOC240628P00005000 | 2024-06-24 9:47AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 312.50% |
TDOC240628P00008000 | 2024-06-24 12:07PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 50.00% |
TDOC240628P00008500 | 2024-06-24 9:51AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
TDOC240628P00009000 | 2024-06-26 10:04AM EDT | 9.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 81 | 71.88% |
TDOC240628P00009500 | 2024-06-26 10:04AM EDT | 9.50 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 36 | 629 | 58.59% |
TDOC240628P00010000 | 2024-06-26 9:30AM EDT | 10.00 | 0.45 | 0.26 | 0.30 | +0.14 | +45.16% | 2 | 764 | 62.89% |
TDOC240628P00010500 | 2024-06-26 9:52AM EDT | 10.50 | 0.72 | 0.63 | 0.72 | -0.03 | -4.00% | 1 | 228 | 75.00% |
TDOC240628P00011000 | 2024-06-25 11:23AM EDT | 11.00 | 1.13 | 1.12 | 1.20 | 0.00 | - | 4 | 192 | 101.56% |
TDOC240628P00011500 | 2024-06-24 3:59PM EDT | 11.50 | 1.15 | 1.61 | 1.69 | 0.00 | - | 23 | 240 | 123.44% |
TDOC240628P00012000 | 2024-06-21 3:31PM EDT | 12.00 | 2.26 | 2.10 | 2.19 | 0.00 | - | 147 | 63 | 145.31% |
TDOC240628P00012500 | 2024-06-25 12:41PM EDT | 12.50 | 2.73 | 2.59 | 2.73 | 0.00 | - | 7 | 14 | 178.13% |
TDOC240628P00013000 | 2024-06-14 3:40PM EDT | 13.00 | 2.99 | 3.10 | 3.20 | 0.00 | - | 2 | 6 | 192.19% |
TDOC240628P00013500 | 2024-06-24 10:10AM EDT | 13.50 | 3.01 | 3.60 | 3.70 | 0.00 | - | 3 | 2 | 212.50% |
TDOC240628P00014000 | 2024-06-13 10:13AM EDT | 14.00 | 3.84 | 4.10 | 4.20 | 0.00 | - | 1 | 0 | 231.25% |
TDOC240628P00014500 | 2024-06-25 3:21PM EDT | 14.50 | 4.60 | 4.60 | 4.70 | 0.00 | - | 10 | 0 | 248.44% |
TDOC240628P00015000 | 2024-06-25 3:22PM EDT | 15.00 | 5.12 | 5.10 | 5.20 | 0.00 | - | 8 | 0 | 265.63% |
TDOC240628P00015500 | 2024-06-05 10:16AM EDT | 15.50 | 4.77 | 5.60 | 5.70 | 0.00 | - | 1 | 0 | 281.25% |
TDOC240628P00016000 | 2024-06-13 10:23AM EDT | 16.00 | 5.90 | 6.10 | 6.20 | 0.00 | - | 4 | 2 | 296.88% |
TDOC240628P00016500 | 2024-06-13 10:13AM EDT | 16.50 | 6.39 | 6.60 | 6.70 | 0.00 | - | 1 | 1 | 312.50% |
TDOC240628P00017000 | 2024-06-13 10:14AM EDT | 17.00 | 6.93 | 7.10 | 7.20 | 0.00 | - | 1 | 0 | 325.00% |