Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00010000 | 2024-04-18 10:13AM EDT | 10.00 | 3.30 | 1.58 | 2.27 | 0.00 | - | 10 | 10 | 201.56% |
| TDOC240510C00010500 | 2024-04-16 10:06AM EDT | 10.50 | 3.00 | 1.19 | 2.60 | 0.00 | - | - | 5 | 228.13% |
| TDOC240510C00011000 | 2024-04-23 9:44AM EDT | 11.00 | 2.75 | 0.93 | 2.08 | 0.00 | - | 6 | 16 | 221.88% |
| TDOC240510C00011500 | 2024-05-06 9:59AM EDT | 11.50 | 0.75 | 0.67 | 0.78 | -0.45 | -37.50% | 2 | 16 | 61.72% |
| TDOC240510C00012000 | 2024-05-08 3:22PM EDT | 12.00 | 0.31 | 0.28 | 0.32 | -0.43 | -58.11% | 172 | 197 | 51.17% |
| TDOC240510C00012500 | 2024-05-08 3:51PM EDT | 12.50 | 0.08 | 0.06 | 0.09 | -0.36 | -81.82% | 1,880 | 170 | 51.56% |
| TDOC240510C00013000 | 2024-05-08 3:45PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 366 | 1,011 | 67.19% |
| TDOC240510C00013500 | 2024-05-08 3:45PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 169 | 595 | 81.25% |
| TDOC240510C00014000 | 2024-05-08 12:47PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 527 | 103.13% |
| TDOC240510C00014500 | 2024-05-08 1:53PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,137 | 407 | 118.75% |
| TDOC240510C00015000 | 2024-05-07 3:11PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 700 | 125.00% |
| TDOC240510C00015500 | 2024-05-02 2:38PM EDT | 15.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 157 | 215.63% |
| TDOC240510C00016000 | 2024-05-07 12:39PM EDT | 16.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 280 | 232.81% |
| TDOC240510C00016500 | 2024-05-06 2:28PM EDT | 16.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 160 | 253.13% |
| TDOC240510C00017000 | 2024-04-29 1:10PM EDT | 17.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 271.88% |
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 0.14 | 0.00 | 0.12 | 0.00 | - | 22 | 24 | 290.63% |
| TDOC240510C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 212.50% |
| TDOC240510C00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 225.00% |
| TDOC240510C00019000 | 2024-04-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 237.50% |
| TDOC240510C00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| TDOC240510C00020500 | 2024-04-15 9:35AM EDT | 20.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 275.00% |
| TDOC240510C00021000 | 2024-04-12 9:56AM EDT | 21.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 11 | 11 | 398.44% |
| TDOC240510C00022000 | 2024-04-23 3:25PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 325.00% |
| TDOC240510C00023000 | 2024-04-11 10:34AM EDT | 23.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 0 | 450.00% |
| TDOC240510C00024000 | 2024-04-22 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 471.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00009500 | 2024-04-22 2:21PM EDT | 9.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 43 | 232.81% |
| TDOC240510P00010000 | 2024-05-08 2:13PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 137.50% |
| TDOC240510P00010500 | 2024-04-25 11:52AM EDT | 10.50 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 54 | 93.75% |
| TDOC240510P00011000 | 2024-05-07 12:04PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 32 | 84.38% |
| TDOC240510P00011500 | 2024-05-08 11:42AM EDT | 11.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 40 | 61.72% |
| TDOC240510P00012000 | 2024-05-08 3:58PM EDT | 12.00 | 0.08 | 0.08 | 0.11 | +0.04 | +100.00% | 289 | 427 | 54.30% |
| TDOC240510P00012500 | 2024-05-08 3:36PM EDT | 12.50 | 0.36 | 0.35 | 0.54 | +0.28 | +350.00% | 210 | 413 | 73.44% |
| TDOC240510P00013000 | 2024-05-08 2:13PM EDT | 13.00 | 0.74 | 0.78 | 1.03 | +0.47 | +174.07% | 76 | 831 | 101.56% |
| TDOC240510P00013500 | 2024-05-08 2:13PM EDT | 13.50 | 1.29 | 1.24 | 1.55 | +0.52 | +67.53% | 2 | 56 | 131.25% |
| TDOC240510P00014000 | 2024-05-06 3:19PM EDT | 14.00 | 1.25 | 1.73 | 1.95 | 0.00 | - | 47 | 96 | 128.13% |
| TDOC240510P00014500 | 2024-05-08 12:06PM EDT | 14.50 | 2.15 | 1.51 | 2.36 | +0.28 | +14.97% | 6 | 75 | 167.19% |
| TDOC240510P00015000 | 2024-05-06 2:43PM EDT | 15.00 | 2.28 | 2.08 | 2.89 | 0.00 | - | 3 | 20 | 210.16% |
| TDOC240510P00015500 | 2024-05-06 2:40PM EDT | 15.50 | 2.63 | 2.45 | 4.95 | 0.00 | - | 2 | 2 | 371.88% |
| TDOC240510P00016000 | 2024-05-06 2:39PM EDT | 16.00 | 3.15 | 2.60 | 4.85 | 0.00 | - | 1 | 0 | 610.16% |
| TDOC240510P00016500 | 2024-04-29 9:41AM EDT | 16.50 | 3.33 | 3.35 | 6.00 | 0.00 | - | - | 0 | 416.41% |
| TDOC240510P00017000 | 2024-05-06 2:43PM EDT | 17.00 | 4.20 | 3.55 | 6.70 | 0.00 | - | 2 | 7 | 420.31% |
| TDOC240510P00017500 | 2024-05-03 12:35PM EDT | 17.50 | 4.51 | 4.00 | 5.90 | 0.00 | - | 2 | 18 | 548.44% |
| TDOC240510P00018500 | 2024-04-01 2:42PM EDT | 18.50 | 3.91 | 5.25 | 5.95 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.