Teladoc, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240426C00009500 | 2024-04-19 3:18PM EDT | 9.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TDOC240426C00010000 | 2024-04-24 9:51AM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| TDOC240426C00010500 | 2024-04-24 2:31PM EDT | 10.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TDOC240426C00011000 | 2024-04-25 3:30PM EDT | 11.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 119 | 118 | 0.00% |
| TDOC240426C00011500 | 2024-04-25 10:25AM EDT | 11.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| TDOC240426C00012000 | 2024-04-25 3:52PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 226 | 164 | 0.00% |
| TDOC240426C00012500 | 2024-04-25 1:16PM EDT | 12.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 109 | 340 | 0.00% |
| TDOC240426C00013000 | 2024-04-25 3:57PM EDT | 13.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 392 | 1,000 | 0.00% |
| TDOC240426C00013500 | 2024-04-25 3:59PM EDT | 13.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,780 | 1,177 | 12.50% |
| TDOC240426C00014000 | 2024-04-25 3:59PM EDT | 14.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,765 | 4,237 | 25.00% |
| TDOC240426C00014500 | 2024-04-25 3:56PM EDT | 14.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,234 | 2,255 | 50.00% |
| TDOC240426C00015000 | 2024-04-25 3:59PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,366 | 3,302 | 50.00% |
| TDOC240426C00015500 | 2024-04-25 3:59PM EDT | 15.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 224 | 1,176 | 50.00% |
| TDOC240426C00016000 | 2024-04-25 3:59PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 913 | 1,606 | 50.00% |
| TDOC240426C00016500 | 2024-04-25 3:55PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 183 | 1,220 | 50.00% |
| TDOC240426C00017000 | 2024-04-25 3:57PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 946 | 50.00% |
| TDOC240426C00017500 | 2024-04-25 3:44PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 355 | 50.00% |
| TDOC240426C00018000 | 2024-04-25 3:56PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 330 | 50.00% |
| TDOC240426C00018500 | 2024-04-25 1:58PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 115 | 50.00% |
| TDOC240426C00019000 | 2024-04-23 3:58PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 50.00% |
| TDOC240426C00019500 | 2024-04-25 1:44PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| TDOC240426C00020000 | 2024-04-25 1:57PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 50.00% |
| TDOC240426C00020500 | 2024-04-23 9:56AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TDOC240426C00021000 | 2024-04-22 3:14PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| TDOC240426C00022000 | 2024-04-17 3:51PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TDOC240426C00023000 | 2024-04-18 12:57PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 50.00% |
| TDOC240426C00024000 | 2024-04-09 11:19AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TDOC240426C00025000 | 2024-04-25 3:59PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240426P00000500 | 2024-04-19 1:21PM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| TDOC240426P00008500 | 2024-04-17 11:11AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 49 | 50.00% |
| TDOC240426P00009000 | 2024-04-25 3:37PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TDOC240426P00010000 | 2024-04-25 3:57PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 162 | 306 | 50.00% |
| TDOC240426P00010500 | 2024-04-25 3:58PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,016 | 738 | 50.00% |
| TDOC240426P00011000 | 2024-04-25 3:55PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,065 | 1,605 | 50.00% |
| TDOC240426P00011500 | 2024-04-25 3:59PM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 834 | 1,288 | 50.00% |
| TDOC240426P00012000 | 2024-04-25 3:59PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,943 | 9,092 | 50.00% |
| TDOC240426P00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,004 | 1,285 | 50.00% |
| TDOC240426P00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 933 | 2,899 | 12.50% |
| TDOC240426P00013500 | 2024-04-25 3:58PM EDT | 13.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,166 | 941 | 0.00% |
| TDOC240426P00014000 | 2024-04-25 3:57PM EDT | 14.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 388 | 1,559 | 0.00% |
| TDOC240426P00014500 | 2024-04-25 2:39PM EDT | 14.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 232 | 1,119 | 0.00% |
| TDOC240426P00015000 | 2024-04-25 2:35PM EDT | 15.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 78 | 331 | 0.00% |
| TDOC240426P00015500 | 2024-04-25 3:30PM EDT | 15.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| TDOC240426P00016000 | 2024-04-25 3:15PM EDT | 16.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| TDOC240426P00017000 | 2024-04-25 3:32PM EDT | 17.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| TDOC240426P00018000 | 2024-04-24 11:56AM EDT | 18.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| TDOC240426P00018500 | 2024-04-23 12:27PM EDT | 18.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDOC240426P00019500 | 2024-04-19 12:33PM EDT | 19.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDOC240426P00020000 | 2024-04-18 3:23PM EDT | 20.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TDOC240426P00021000 | 2024-04-18 2:11PM EDT | 21.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.