Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 797.66% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 7.00 | 10.20 | 0.00 | - | 1 | 31 | 145.31% |
| TDS240517C00010000 | 2024-04-22 3:52PM EDT | 10.00 | 5.81 | 5.10 | 8.00 | 0.00 | - | 200 | 381 | 183.40% |
| TDS240517C00012500 | 2024-04-23 10:04AM EDT | 12.50 | 4.00 | 3.90 | 4.10 | 0.00 | - | 10 | 434 | 112.50% |
| TDS240517C00015000 | 2024-04-23 1:02PM EDT | 15.00 | 1.87 | 2.05 | 2.15 | 0.00 | - | 3 | 1,022 | 94.92% |
| TDS240517C00017500 | 2024-04-24 3:09PM EDT | 17.50 | 0.90 | 0.90 | 1.00 | +0.06 | +7.14% | 36 | 1,729 | 91.21% |
| TDS240517C00020000 | 2024-04-24 12:44PM EDT | 20.00 | 0.35 | 0.40 | 0.50 | -0.10 | -22.22% | 29 | 8,518 | 95.90% |
| TDS240517C00022500 | 2024-04-24 2:54PM EDT | 22.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 6,903 | 101.17% |
| TDS240517C00025000 | 2024-04-18 2:43PM EDT | 25.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 25 | 1,025 | 107.23% |
| TDS240517C00030000 | 2024-04-24 3:12PM EDT | 30.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 18 | 8,413 | 126.95% |
| 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 | 0.16 | 0.10 | 0.20 | -0.01 | -5.88% | 1 | 705 | 130.86% |
| TDS240517P00012500 | 2024-04-24 3:12PM EDT | 12.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 4,627 | 109.38% |
| TDS240517P00015000 | 2024-04-23 3:31PM EDT | 15.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 7 | 706 | 92.97% |
| TDS240517P00017500 | 2024-04-24 9:53AM EDT | 17.50 | 2.56 | 2.25 | 2.40 | +0.10 | +4.07% | 1 | 1,198 | 87.79% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 4.20 | 4.40 | 0.00 | - | 1 | 464 | 89.26% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 161.91% |
| TDS240517P00025000 | 2024-04-16 2:50PM EDT | 25.00 | 9.90 | 8.90 | 9.30 | 0.00 | - | 3 | 37 | 114.65% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 207.03% |
© 2024 Yahoo. All rights reserved.