Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
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 | 930.86% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 7.90 | 8.30 | 0.00 | - | 1 | 31 | 155.47% |
| TDS240517C00010000 | 2024-04-22 3:52PM EDT | 10.00 | 5.81 | 5.60 | 5.80 | 0.00 | - | 200 | 381 | 126.95% |
| TDS240517C00012500 | 2024-04-23 10:04AM EDT | 12.50 | 4.00 | 3.40 | 3.60 | 0.00 | - | 10 | 434 | 108.20% |
| TDS240517C00015000 | 2024-04-23 1:02PM EDT | 15.00 | 1.87 | 1.70 | 1.80 | 0.00 | - | 3 | 1,022 | 95.61% |
| TDS240517C00017500 | 2024-04-25 11:32AM EDT | 17.50 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 2 | 1,706 | 92.87% |
| TDS240517C00020000 | 2024-04-24 12:44PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 29 | 8,518 | 98.63% |
| TDS240517C00022500 | 2024-04-24 2:54PM EDT | 22.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 6,903 | 104.30% |
| TDS240517C00025000 | 2024-04-18 2:43PM EDT | 25.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 25 | 1,025 | 139.45% |
| TDS240517C00030000 | 2024-04-24 3:12PM EDT | 30.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 18 | 8,413 | 135.94% |
| TDS240517C00035000 | 2024-02-20 11:21AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 689 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00010000 | 2024-04-24 11:39AM EDT | 10.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 1 | 706 | 126.95% |
| TDS240517P00012500 | 2024-04-24 3:12PM EDT | 12.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 4,628 | 103.13% |
| TDS240517P00015000 | 2024-04-23 3:31PM EDT | 15.00 | 1.15 | 1.10 | 1.20 | +0.05 | +4.55% | 5 | 706 | 92.29% |
| TDS240517P00017500 | 2024-04-24 9:53AM EDT | 17.50 | 2.56 | 2.60 | 2.70 | 0.00 | - | 1 | 1,198 | 89.45% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 4.60 | 4.80 | 0.00 | - | 1 | 464 | 88.48% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 131.06% |
| TDS240517P00025000 | 2024-04-16 2:50PM EDT | 25.00 | 9.90 | 9.40 | 9.70 | 0.00 | - | 3 | 37 | 111.33% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 153.91% |
© 2024 Yahoo. All rights reserved.