Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621C00012500 | 2024-05-09 1:19PM EDT | 12.50 | 3.20 | 8.00 | 10.50 | 0.00 | - | 120 | 235 | 187.11% |
| TDS240621C00015000 | 2024-05-15 3:20PM EDT | 15.00 | 5.75 | 5.50 | 7.90 | 0.00 | - | 100 | 740 | 134.77% |
| TDS240621C00017500 | 2024-05-17 1:23PM EDT | 17.50 | 3.70 | 3.40 | 4.00 | +0.74 | +25.00% | 1 | 5,263 | 64.06% |
| TDS240621C00020000 | 2024-05-17 3:41PM EDT | 20.00 | 1.79 | 1.75 | 2.30 | -0.01 | -0.56% | 504 | 3,638 | 63.28% |
| TDS240621C00022500 | 2024-05-17 2:09PM EDT | 22.50 | 0.85 | 0.55 | 0.85 | 0.00 | - | 63 | 3,906 | 51.95% |
| TDS240621C00025000 | 2024-05-17 3:18PM EDT | 25.00 | 0.33 | 0.10 | 0.40 | -0.02 | -5.71% | 10 | 1,874 | 53.32% |
| TDS240621C00030000 | 2024-05-17 9:42AM EDT | 30.00 | 0.20 | 0.10 | 0.45 | +0.13 | +185.71% | 1,000 | 68 | 87.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621P00007500 | 2024-05-02 1:54PM EDT | 7.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 217 | 146.88% |
| TDS240621P00010000 | 2024-05-16 9:34AM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 926 | 120.31% |
| TDS240621P00012500 | 2024-05-16 10:12AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,417 | 87.50% |
| TDS240621P00015000 | 2024-05-16 11:37AM EDT | 15.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 5 | 489 | 121.58% |
| TDS240621P00017500 | 2024-05-16 3:18PM EDT | 17.50 | 0.40 | 0.25 | 0.30 | 0.00 | - | 287 | 1,259 | 55.86% |
| TDS240621P00020000 | 2024-05-17 1:32PM EDT | 20.00 | 1.15 | 0.95 | 1.10 | -0.25 | -17.86% | 4 | 1,697 | 55.18% |
| TDS240621P00022500 | 2024-05-17 3:23PM EDT | 22.50 | 2.60 | 2.15 | 3.00 | -0.20 | -7.14% | 4 | 935 | 59.28% |
| TDS240621P00025000 | 2024-05-09 2:35PM EDT | 25.00 | 5.90 | 3.70 | 6.60 | 0.00 | - | 27 | 27 | 89.26% |
© 2024 Yahoo. All rights reserved.