Teladoc, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240705C00002500 | 2024-06-17 9:40AM EDT | 2.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240705C00007500 | 2024-06-24 10:46AM EDT | 7.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| TDOC240705C00008000 | 2024-06-24 10:47AM EDT | 8.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TDOC240705C00009000 | 2024-06-28 3:59PM EDT | 9.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 233 | 253 | 0.00% |
| TDOC240705C00009500 | 2024-06-28 3:21PM EDT | 9.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 537 | 430 | 0.00% |
| TDOC240705C00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 459 | 702 | 6.25% |
| TDOC240705C00010500 | 2024-06-28 3:43PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,231 | 1,135 | 25.00% |
| TDOC240705C00011000 | 2024-06-28 3:53PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 215 | 1,436 | 25.00% |
| TDOC240705C00011500 | 2024-06-28 12:35PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 50.00% |
| TDOC240705C00012000 | 2024-06-28 3:49PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 370 | 50.00% |
| TDOC240705C00012500 | 2024-06-25 9:48AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 343 | 50.00% |
| TDOC240705C00013000 | 2024-06-28 9:53AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TDOC240705C00013500 | 2024-06-10 2:21PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TDOC240705C00014000 | 2024-06-28 11:49AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 50.00% |
| TDOC240705C00014500 | 2024-06-28 11:47AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 50.00% |
| TDOC240705C00015000 | 2024-06-24 10:43AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 50.00% |
| TDOC240705C00015500 | 2024-06-18 3:38PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TDOC240705C00016000 | 2024-06-26 3:23PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TDOC240705C00016500 | 2024-06-03 2:53PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TDOC240705C00017000 | 2024-06-03 2:52PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| TDOC240705C00017500 | 2024-06-24 9:36AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TDOC240705C00018000 | 2024-06-03 2:49PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TDOC240705C00020000 | 2024-06-24 12:57PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| TDOC240705C00021000 | 2024-06-24 11:41AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TDOC240705C00022500 | 2024-06-24 10:03AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240705P00008000 | 2024-06-28 11:27AM EDT | 8.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 50.00% |
| TDOC240705P00008500 | 2024-06-28 10:51AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 266 | 25.00% |
| TDOC240705P00009000 | 2024-06-28 2:56PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 151 | 25.00% |
| TDOC240705P00009500 | 2024-06-28 3:58PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 360 | 206 | 6.25% |
| TDOC240705P00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 233 | 421 | 0.00% |
| TDOC240705P00010500 | 2024-06-26 2:35PM EDT | 10.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| TDOC240705P00011000 | 2024-06-28 3:11PM EDT | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| TDOC240705P00011500 | 2024-06-26 2:26PM EDT | 11.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| TDOC240705P00012000 | 2024-06-25 10:17AM EDT | 12.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TDOC240705P00012500 | 2024-06-27 10:53AM EDT | 12.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| TDOC240705P00013000 | 2024-06-14 9:46AM EDT | 13.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TDOC240705P00013500 | 2024-06-14 9:58AM EDT | 13.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDOC240705P00014500 | 2024-06-17 2:38PM EDT | 14.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDOC240705P00015000 | 2024-06-26 2:14PM EDT | 15.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.