Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 973.44% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 400 | 0.00% |
| TDS240517C00012500 | 2024-04-23 10:04AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 434 | 0.00% |
| TDS240517C00015000 | 2024-05-02 11:59AM EDT | 15.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.00% |
| TDS240517C00017500 | 2024-05-02 3:14PM EDT | 17.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 606 | 1,834 | 12.50% |
| TDS240517C00020000 | 2024-05-02 2:04PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 908 | 8,392 | 25.00% |
| TDS240517C00022500 | 2024-05-02 3:31PM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 430 | 6,884 | 50.00% |
| TDS240517C00025000 | 2024-05-02 2:17PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,093 | 1,757 | 50.00% |
| TDS240517C00030000 | 2024-05-02 3:06PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 290 | 8,600 | 50.00% |
| TDS240517C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 656 | 50.00% |
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 | 0.00 | 0.00 | - | 200 | 571 | 50.00% |
| TDS240517P00010000 | 2024-05-02 3:38PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 888 | 50.00% |
| TDS240517P00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,764 | 8,479 | 25.00% |
| TDS240517P00015000 | 2024-05-02 3:38PM EDT | 15.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,022 | 1,551 | 12.50% |
| TDS240517P00017500 | 2024-05-02 1:28PM EDT | 17.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,178 | 0.00% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 213.87% |
| TDS240517P00025000 | 2024-05-02 11:16AM EDT | 25.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 274.41% |
© 2024 Yahoo. All rights reserved.