Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621C00012500 | 2024-05-23 10:28AM EDT | 2024-06-21 | 7.00 | 5.90 | 9.30 | 0.00 | - | 115 | 200 | 141.80% |
| TDS240816C00012500 | 2024-05-09 1:19PM EDT | 2024-08-16 | 3.80 | 7.00 | 9.20 | 0.00 | - | 1 | 54 | 107.42% |
| TDS241115C00012500 | 2024-05-07 9:34AM EDT | 2024-11-15 | 4.70 | 7.10 | 8.50 | 0.00 | - | 1 | 2 | 60.45% |
| TDS241220C00012500 | 2024-04-26 9:44AM EDT | 2024-12-20 | 5.30 | 4.80 | 8.70 | 0.00 | - | 2 | 90 | 84.91% |
| TDS250117C00012500 | 2024-05-10 11:19AM EDT | 2025-01-17 | 8.50 | 6.60 | 9.70 | 0.00 | - | 1 | 101 | 63.57% |
| TDS250718C00012500 | 2024-05-28 11:52AM EDT | 2025-07-18 | 7.50 | 6.60 | 9.40 | 0.00 | - | 10 | 10 | 73.39% |
| TDS260116C00012500 | 2024-05-01 10:12AM EDT | 2026-01-16 | 6.10 | 7.70 | 9.90 | 0.00 | - | 1 | 71 | 51.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621P00012500 | 2024-05-23 2:19PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,399 | 93.75% |
| TDS240816P00012500 | 2024-05-31 12:30PM EDT | 2024-08-16 | 0.10 | 0.00 | 1.00 | +0.05 | +100.00% | 1 | 358 | 95.12% |
| TDS241115P00012500 | 2024-05-16 10:45AM EDT | 2024-11-15 | 0.45 | 0.00 | 1.80 | 0.00 | - | 4 | 25 | 79.59% |
| TDS241220P00012500 | 2024-05-02 2:35PM EDT | 2024-12-20 | 1.90 | 0.00 | 1.25 | 0.00 | - | 18 | 26 | 63.18% |
| TDS250117P00012500 | 2024-05-31 12:11PM EDT | 2025-01-17 | 0.50 | 0.00 | 1.60 | -0.20 | -28.57% | 1 | 68 | 64.84% |
| TDS250718P00012500 | 2024-03-11 11:28AM EDT | 2025-07-18 | 2.84 | 2.65 | 3.00 | 0.00 | - | 15 | 15 | 88.87% |
| TDS260116P00012500 | 2024-04-23 3:21PM EDT | 2026-01-16 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
© 2024 Yahoo. All rights reserved.