UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.96 -0.04 (-0.05%) GOLD FUTURES
2,313.00 +2.00 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,126.77 +1,387.68 (+3.03%)
Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00005000 | 2024-01-16 3:06PM EDT | 5.00 | 13.26 | 11.90 | 15.20 | 0.00 | - | 2 | 0 | 942.58% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 7.20 | 10.60 | 0.00 | - | 1 | 31 | 254.69% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 4.80 | 8.00 | 0.00 | - | 4 | 400 | 172.27% |
| TDS240517C00012500 | 2024-04-23 10:04AM EDT | 12.50 | 4.00 | 4.00 | 4.30 | 0.00 | - | 10 | 434 | 141.80% |
| TDS240517C00015000 | 2024-04-30 3:45PM EDT | 15.00 | 2.25 | 2.20 | 2.35 | +0.45 | +25.00% | 1 | 1,039 | 123.05% |
| TDS240517C00017500 | 2024-05-02 3:14PM EDT | 17.50 | 1.05 | 1.05 | 1.20 | +0.29 | +38.16% | 606 | 1,734 | 120.61% |
| TDS240517C00020000 | 2024-05-02 2:04PM EDT | 20.00 | 0.55 | 0.50 | 0.65 | +0.15 | +37.50% | 908 | 8,793 | 126.37% |
| TDS240517C00022500 | 2024-05-02 3:31PM EDT | 22.50 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 430 | 6,951 | 128.52% |
| TDS240517C00025000 | 2024-05-02 2:17PM EDT | 25.00 | 0.30 | 0.15 | 0.30 | +0.20 | +200.00% | 1,093 | 1,133 | 147.66% |
| TDS240517C00030000 | 2024-05-02 3:06PM EDT | 30.00 | 0.12 | 0.10 | 0.20 | +0.07 | +140.00% | 290 | 8,414 | 174.22% |
| TDS240517C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.07 | 0.00 | 0.45 | -0.08 | -53.33% | 37 | 689 | 223.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 571 | 194.53% |
| TDS240517P00010000 | 2024-05-02 3:38PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 85 | 817 | 162.50% |
| TDS240517P00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 4,764 | 4,647 | 130.08% |
| TDS240517P00015000 | 2024-05-02 3:38PM EDT | 15.00 | 0.97 | 0.95 | 1.15 | +0.04 | +4.30% | 1,022 | 796 | 121.68% |
| TDS240517P00017500 | 2024-05-02 1:28PM EDT | 17.50 | 2.40 | 2.30 | 2.50 | -0.15 | -5.88% | 1 | 1,179 | 119.53% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 4.10 | 4.80 | 0.00 | - | 1 | 464 | 133.98% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 207.03% |
| TDS240517P00025000 | 2024-05-02 11:16AM EDT | 25.00 | 8.95 | 8.60 | 11.00 | -0.95 | -9.60% | 6 | 37 | 234.77% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 265.63% |
© 2024 Yahoo. All rights reserved.