Teladoc, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor28 June 2024
| 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 | 1.84 | 1.92 | 0.00 | - | 2 | 7 | 118.75% |
| TDOC240628C00008500 | 2024-06-24 10:45AM EDT | 8.50 | 2.25 | 1.33 | 1.41 | 0.00 | - | 5 | 5 | 50.00% |
| TDOC240628C00009000 | 2024-06-25 10:23AM EDT | 9.00 | 1.00 | 0.84 | 0.91 | 0.00 | - | 21 | 151 | 53.13% |
| TDOC240628C00009500 | 2024-06-25 3:51PM EDT | 9.50 | 0.36 | 0.41 | 0.48 | 0.00 | - | 74 | 157 | 60.16% |
| TDOC240628C00010000 | 2024-06-26 9:48AM EDT | 10.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 20 | 1,239 | 55.08% |
| TDOC240628C00010500 | 2024-06-26 9:30AM EDT | 10.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 2,046 | 64.84% |
| TDOC240628C00011000 | 2024-06-26 9:30AM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 2,639 | 78.13% |
| TDOC240628C00011500 | 2024-06-26 9:57AM EDT | 11.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 54 | 1,323 | 96.88% |
| 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 | 173.44% |
| TDOC240628C00013000 | 2024-06-25 10:58AM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 234 | 193.75% |
| TDOC240628C00013500 | 2024-06-24 12:25PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 106 | 150.00% |
| TDOC240628C00014000 | 2024-06-24 2:54PM EDT | 14.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 23 | 38 | 348.44% |
| 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 | 325.00% |
| TDOC240628C00015500 | 2024-06-24 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 7 | 9 | 438.28% |
| TDOC240628C00016000 | 2024-06-24 10:44AM EDT | 16.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 126 | 262 | 457.81% |
| TDOC240628C00016500 | 2024-06-24 10:39AM EDT | 16.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 152 | 391 | 359.38% |
| TDOC240628C00017000 | 2024-06-24 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 180 | 104 | 493.75% |
| TDOC240628C00017500 | 2024-05-14 9:54AM EDT | 17.50 | 0.12 | 0.01 | 0.14 | 0.00 | - | - | 363 | 367.19% |
| TDOC240628C00018500 | 2024-05-20 12:42PM EDT | 18.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | 200 | 32 | 459.38% |
| TDOC240628C00019000 | 2024-05-20 12:41PM EDT | 19.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 200 | 243 | 473.44% |
| TDOC240628C00020000 | 2024-06-20 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 300.00% |
Putsfor28 June 2024
| 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 | 70.31% |
| TDOC240628P00009500 | 2024-06-26 10:04AM EDT | 9.50 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 36 | 629 | 58.20% |
| TDOC240628P00010000 | 2024-06-26 9:30AM EDT | 10.00 | 0.45 | 0.26 | 0.30 | +0.14 | +45.16% | 2 | 764 | 57.81% |
| TDOC240628P00010500 | 2024-06-26 9:52AM EDT | 10.50 | 0.72 | 0.65 | 0.72 | -0.03 | -4.00% | 1 | 228 | 69.53% |
| TDOC240628P00011000 | 2024-06-25 11:23AM EDT | 11.00 | 1.13 | 1.03 | 1.23 | 0.00 | - | 4 | 192 | 121.88% |
| TDOC240628P00011500 | 2024-06-24 3:59PM EDT | 11.50 | 1.15 | 1.61 | 1.69 | 0.00 | - | 23 | 240 | 101.56% |
| TDOC240628P00012000 | 2024-06-21 3:31PM EDT | 12.00 | 2.26 | 2.10 | 2.19 | 0.00 | - | 147 | 63 | 118.75% |
| TDOC240628P00012500 | 2024-06-25 12:41PM EDT | 12.50 | 2.73 | 2.59 | 2.73 | 0.00 | - | 7 | 14 | 156.25% |
| TDOC240628P00013000 | 2024-06-14 3:40PM EDT | 13.00 | 2.99 | 3.10 | 3.20 | 0.00 | - | 2 | 6 | 162.50% |
| TDOC240628P00013500 | 2024-06-24 10:10AM EDT | 13.50 | 3.01 | 3.60 | 3.70 | 0.00 | - | 3 | 2 | 181.25% |
| TDOC240628P00014000 | 2024-06-13 10:13AM EDT | 14.00 | 3.84 | 4.10 | 4.20 | 0.00 | - | 1 | 0 | 196.88% |
| TDOC240628P00014500 | 2024-06-25 3:21PM EDT | 14.50 | 4.60 | 4.60 | 4.75 | 0.00 | - | 10 | 0 | 245.31% |
| TDOC240628P00015000 | 2024-06-25 3:22PM EDT | 15.00 | 5.12 | 5.10 | 5.20 | 0.00 | - | 8 | 0 | 228.13% |
| TDOC240628P00015500 | 2024-06-05 10:16AM EDT | 15.50 | 4.77 | 5.60 | 5.70 | 0.00 | - | 1 | 0 | 243.75% |
| TDOC240628P00016000 | 2024-06-13 10:23AM EDT | 16.00 | 5.90 | 6.10 | 6.20 | 0.00 | - | 4 | 2 | 256.25% |
| TDOC240628P00016500 | 2024-06-13 10:13AM EDT | 16.50 | 6.39 | 6.60 | 6.70 | 0.00 | - | 1 | 1 | 268.75% |
| TDOC240628P00017000 | 2024-06-13 10:14AM EDT | 17.00 | 6.93 | 7.10 | 7.20 | 0.00 | - | 1 | 0 | 281.25% |
© 2024 Yahoo. All rights reserved.