Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117C00010000 | 2024-02-28 1:48PM EDT | 10.00 | 6.44 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| TDS250117C00012500 | 2024-05-10 11:19AM EDT | 12.50 | 8.50 | 5.20 | 8.70 | 0.00 | - | 11 | 101 | 91.89% |
| TDS250117C00015000 | 2024-05-09 3:05PM EDT | 15.00 | 6.30 | 5.10 | 6.10 | 0.00 | - | 1 | 48 | 54.93% |
| TDS250117C00017500 | 2024-05-10 12:08PM EDT | 17.50 | 4.90 | 3.60 | 5.20 | 0.00 | - | 11 | 57 | 58.59% |
| TDS250117C00020000 | 2024-05-16 10:32AM EDT | 20.00 | 3.13 | 1.85 | 4.70 | 0.00 | - | 4 | 45 | 57.72% |
| TDS250117C00022500 | 2024-05-21 3:55PM EDT | 22.50 | 1.85 | 1.60 | 2.10 | 0.00 | - | 30 | 34 | 52.00% |
| TDS250117C00025000 | 2024-05-22 10:46AM EDT | 25.00 | 1.20 | 0.00 | 3.10 | -0.05 | -4.00% | 30 | 356 | 52.88% |
| TDS250117C00030000 | 2024-05-21 1:31PM EDT | 30.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 30 | 200 | 54.05% |
| TDS250117C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 69.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117P00005000 | 2024-03-15 12:09PM EDT | 5.00 | 0.28 | 0.15 | 0.40 | 0.00 | - | 20 | 22 | 114.26% |
| TDS250117P00007500 | 2024-03-15 12:09PM EDT | 7.50 | 0.66 | 0.65 | 0.75 | 0.00 | - | 20 | 29 | 107.23% |
| TDS250117P00010000 | 2024-05-13 2:35PM EDT | 10.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 20 | 36 | 93.12% |
| TDS250117P00012500 | 2024-05-14 11:27AM EDT | 12.50 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 67 | 63.97% |
| TDS250117P00015000 | 2024-05-03 9:47AM EDT | 15.00 | 3.50 | 0.00 | 1.55 | 0.00 | - | 20 | 32 | 59.28% |
| TDS250117P00017500 | 2024-05-16 1:14PM EDT | 17.50 | 1.72 | 1.75 | 3.70 | 0.00 | - | 11 | 89 | 59.91% |
| TDS250117P00020000 | 2024-05-17 12:34PM EDT | 20.00 | 2.70 | 2.50 | 5.30 | 0.00 | - | 1 | 16 | 55.71% |
| TDS250117P00022500 | 2024-05-21 10:31AM EDT | 22.50 | 4.90 | 4.70 | 5.20 | 0.00 | - | 1 | 11 | 49.59% |
| TDS250117P00025000 | 2024-05-17 12:01PM EDT | 25.00 | 5.75 | 6.40 | 8.70 | 0.00 | - | 10 | 37 | 57.18% |
| TDS250117P00030000 | 2024-02-27 4:29PM EDT | 30.00 | 15.80 | 14.40 | 14.90 | 0.00 | - | 1 | 2 | 107.42% |
| TDS250117P00035000 | 2024-01-09 2:28PM EDT | 35.00 | 17.40 | 17.50 | 18.00 | 0.00 | - | 1 | 2 | 87.79% |
© 2024 Yahoo. All rights reserved.