UK markets open in 6 hours 42 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.93 +0.45 (+0.57%) GOLD FUTURES
2,334.60 +3.40 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,243.68 -777.58 (-1.52%)
Teladoc, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00015000 | 2024-05-06 2:39PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 9 | 688 | 76.56% |
| TDOC240517C00015000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 2,523 | 58.59% |
| TDOC240524C00015000 | 2024-05-02 2:18PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.14 | -0.04 | -40.00% | 1 | 70 | 57.42% |
| TDOC240531C00015000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.11 | 0.00 | - | 14 | 99 | 51.76% |
| TDOC240607C00015000 | 2024-05-06 3:12PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.21 | 0.00 | - | 4 | 35 | 56.45% |
| TDOC240614C00015000 | 2024-05-06 3:17PM EDT | 2024-06-14 | 0.17 | 0.03 | 0.38 | -0.05 | -22.73% | 4 | 6 | 50.68% |
| TDOC240621C00015000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.22 | +0.02 | +9.52% | 125 | 1,977 | 47.85% |
| TDOC240719C00015000 | 2024-05-06 2:24PM EDT | 2024-07-19 | 0.40 | 0.32 | 0.42 | 0.00 | - | 25 | 1,621 | 49.02% |
| TDOC240920C00015000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 1.00 | 0.98 | 1.00 | -0.01 | -0.99% | 75 | 4,544 | 56.15% |
| TDOC241018C00015000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 1.20 | 1.10 | 1.20 | +0.03 | +2.56% | 17 | 1,168 | 55.96% |
| TDOC250117C00015000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 1.73 | 1.72 | 1.86 | -0.09 | -4.95% | 302 | 2,169 | 60.11% |
| TDOC251219C00015000 | 2024-05-01 10:32AM EDT | 2025-12-19 | 3.06 | 2.86 | 3.40 | 0.00 | - | 11 | 56 | 60.23% |
| TDOC260116C00015000 | 2024-05-06 3:36PM EDT | 2026-01-16 | 3.35 | 3.30 | 3.50 | +0.03 | +0.90% | 11 | 3,174 | 62.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00015000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 2.28 | 1.92 | 2.35 | -0.19 | -7.69% | 3 | 23 | 139.06% |
| TDOC240517P00015000 | 2024-05-06 10:40AM EDT | 2024-05-17 | 2.14 | 2.06 | 2.31 | -0.01 | -0.47% | 10 | 2,914 | 75.78% |
| TDOC240524P00015000 | 2024-04-30 10:06AM EDT | 2024-05-24 | 1.99 | 1.99 | 2.52 | 0.00 | - | 1 | 229 | 87.30% |
| TDOC240531P00015000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 2.24 | 1.70 | 2.53 | +0.02 | +0.90% | 1 | 0 | 75.20% |
| TDOC240607P00015000 | 2024-05-01 10:10AM EDT | 2024-06-07 | 2.46 | 1.25 | 2.73 | 0.00 | - | 2 | 8 | 82.42% |
| TDOC240621P00015000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 2.34 | 2.25 | 2.38 | +0.04 | +1.74% | 7 | 12,048 | 43.75% |
| TDOC240719P00015000 | 2024-05-02 3:33PM EDT | 2024-07-19 | 2.34 | 2.34 | 2.69 | +0.02 | +0.86% | 2 | 1,384 | 52.15% |
| TDOC240920P00015000 | 2024-05-03 2:13PM EDT | 2024-09-20 | 2.84 | 2.78 | 3.80 | 0.00 | - | 2 | 531 | 59.18% |
| TDOC241018P00015000 | 2024-05-06 12:47PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | +0.05 | +1.67% | 42 | 705 | 48.15% |
| TDOC250117P00015000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 3.45 | 3.40 | 3.55 | 0.00 | - | 2 | 2,561 | 49.51% |
| TDOC251219P00015000 | 2024-04-25 9:46AM EDT | 2025-12-19 | 4.25 | 4.30 | 4.55 | 0.00 | - | 7 | 117 | 48.02% |
| TDOC260116P00015000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 4.43 | 4.40 | 4.50 | 0.00 | - | 3 | 652 | 46.17% |
© 2024 Yahoo. All rights reserved.