Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS241220C00007500 | 2023-08-18 11:58AM EDT | 7.50 | 10.85 | 8.40 | 12.50 | 0.00 | - | 1 | 1 | 122.46% |
| TDS241220C00010000 | 2023-11-27 3:57PM EDT | 10.00 | 9.69 | 8.80 | 9.20 | 0.00 | - | 5 | 65 | 47.07% |
| TDS241220C00012500 | 2024-04-26 9:44AM EDT | 12.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDS241220C00015000 | 2024-04-19 2:07PM EDT | 15.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| TDS241220C00017500 | 2024-05-21 10:29AM EDT | 17.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDS241220C00020000 | 2024-05-13 1:47PM EDT | 20.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TDS241220C00022500 | 2024-05-21 11:43AM EDT | 22.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDS241220C00025000 | 2024-05-15 12:58PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TDS241220C00030000 | 2024-04-23 10:08AM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDS241220C00035000 | 2024-05-13 10:19AM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS241220P00007500 | 2024-05-06 2:36PM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDS241220P00010000 | 2024-05-13 2:30PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDS241220P00012500 | 2024-05-02 2:35PM EDT | 12.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TDS241220P00015000 | 2024-05-13 1:12PM EDT | 15.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDS241220P00017500 | 2024-05-15 9:46AM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDS241220P00020000 | 2024-05-21 11:22AM EDT | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS241220P00022500 | 2024-05-14 3:21PM EDT | 22.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TDS241220P00025000 | 2024-02-28 2:18PM EDT | 25.00 | 11.00 | 10.10 | 10.40 | 0.00 | - | 3 | 37 | 106.45% |
| TDS241220P00030000 | 2024-01-05 12:37PM EDT | 30.00 | 12.70 | 11.60 | 13.10 | 0.00 | - | 10 | 10 | 71.63% |
© 2024 Yahoo. All rights reserved.