Teladoc, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.12 | 0.00 | - | 22 | 24 | 163.28% |
| TDOC240517C00017500 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 1 | 1,397 | 85.94% |
| TDOC240524C00017500 | 2024-05-01 11:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.08 | 0.00 | - | 207 | 311 | 77.34% |
| TDOC240531C00017500 | 2024-04-30 11:54AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 78.13% |
| TDOC240607C00017500 | 2024-05-01 12:00PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 103 | 71.09% |
| TDOC240621C00017500 | 2024-05-06 10:31AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 9 | 3,569 | 53.13% |
| TDOC240719C00017500 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.14 | 0.00 | - | 19 | 2,606 | 51.17% |
| TDOC240920C00017500 | 2024-05-06 10:31AM EDT | 2024-09-20 | 0.50 | 0.48 | 0.52 | -0.01 | -1.96% | 4 | 482 | 55.86% |
| TDOC241018C00017500 | 2024-05-03 12:12PM EDT | 2024-10-18 | 0.66 | 0.58 | 0.63 | 0.00 | - | 3 | 113 | 54.88% |
| TDOC250117C00017500 | 2024-05-06 9:59AM EDT | 2025-01-17 | 1.09 | 1.10 | 1.16 | -0.04 | -3.54% | 5 | 762 | 58.15% |
| TDOC251219C00017500 | 2024-05-06 10:32AM EDT | 2025-12-19 | 2.53 | 1.66 | 2.69 | -0.42 | -14.24% | 6 | 150 | 54.86% |
| TDOC260116C00017500 | 2024-05-03 2:11PM EDT | 2026-01-16 | 2.66 | 2.61 | 2.74 | 0.00 | - | 5 | 331 | 61.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00017500 | 2024-05-03 12:35PM EDT | 2024-05-10 | 4.51 | 4.60 | 4.70 | 0.00 | - | 2 | 18 | 0.00% |
| TDOC240517P00017500 | 2024-04-26 2:19PM EDT | 2024-05-17 | 4.49 | 4.60 | 6.50 | 0.00 | - | 4 | 3 | 234.38% |
| TDOC240524P00017500 | 2024-04-05 10:06AM EDT | 2024-05-24 | 3.65 | 3.50 | 5.10 | 0.00 | - | 4 | 4 | 137.70% |
| TDOC240531P00017500 | 2024-04-18 10:58AM EDT | 2024-05-31 | 4.35 | 4.60 | 5.20 | 0.00 | - | - | 1 | 94.14% |
| TDOC240614P00017500 | 2024-05-03 12:53PM EDT | 2024-06-14 | 4.55 | 4.35 | 6.35 | 0.00 | - | 2 | 2 | 114.26% |
| TDOC240621P00017500 | 2024-05-03 11:39AM EDT | 2024-06-21 | 4.45 | 4.60 | 4.75 | 0.00 | - | 1 | 1,660 | 49.22% |
| TDOC240719P00017500 | 2024-05-03 3:55PM EDT | 2024-07-19 | 4.70 | 4.65 | 4.75 | 0.00 | - | 2 | 618 | 39.06% |
| TDOC240920P00017500 | 2024-05-06 9:45AM EDT | 2024-09-20 | 4.95 | 4.85 | 4.95 | +0.15 | +3.12% | 1 | 1,110 | 43.75% |
| TDOC241018P00017500 | 2024-05-06 10:36AM EDT | 2024-10-18 | 5.05 | 4.90 | 5.05 | +0.25 | +5.21% | 306 | 708 | 44.53% |
| TDOC250117P00017500 | 2024-05-03 2:40PM EDT | 2025-01-17 | 5.25 | 5.20 | 5.35 | 0.00 | - | 2 | 2,882 | 45.12% |
| TDOC251219P00017500 | 2024-04-09 10:01AM EDT | 2025-12-19 | 5.25 | 5.20 | 6.25 | 0.00 | - | 9 | 61 | 44.97% |
| TDOC260116P00017500 | 2024-05-03 1:41PM EDT | 2026-01-16 | 6.01 | 6.10 | 6.30 | 0.00 | - | 2 | 226 | 44.73% |
© 2024 Yahoo. All rights reserved.