Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 2024-05-17 | 6.10 | 4.10 | 6.30 | 0.00 | - | 4 | 400 | 259.77% |
| TDS240816C00010000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 4.90 | 3.60 | 6.50 | -1.62 | -24.85% | 12 | 14 | 86.91% |
| TDS241220C00010000 | 2023-11-27 3:57PM EDT | 2024-12-20 | 9.69 | 8.80 | 9.20 | 0.00 | - | 5 | 65 | 188.67% |
| TDS250117C00010000 | 2024-02-28 1:48PM EDT | 2025-01-17 | 6.44 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 119.68% |
| TDS260116C00010000 | 2024-04-19 9:58AM EDT | 2026-01-16 | 7.00 | 3.70 | 8.30 | 0.00 | - | 14 | 27 | 55.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00010000 | 2024-05-03 11:45AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 104 | 888 | 110.16% |
| TDS240621P00010000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 120 | 799 | 87.89% |
| TDS240816P00010000 | 2024-05-03 3:09PM EDT | 2024-08-16 | 0.65 | 0.60 | 0.75 | +0.05 | +8.33% | 6 | 235 | 86.13% |
| TDS241115P00010000 | 2024-04-10 2:43PM EDT | 2024-11-15 | 1.20 | 1.05 | 1.20 | 0.00 | - | 38 | 38 | 79.98% |
| TDS241220P00010000 | 2024-04-10 2:43PM EDT | 2024-12-20 | 1.35 | 1.10 | 1.30 | 0.00 | - | 177 | 187 | 76.17% |
| TDS250117P00010000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 1.20 | 1.25 | 1.35 | -0.35 | -22.58% | 8 | 50 | 75.00% |
| TDS250718P00010000 | 2024-05-03 3:35PM EDT | 2025-07-18 | 1.69 | 1.60 | 1.75 | +0.14 | +9.03% | 3 | 1 | 66.21% |
| TDS260116P00010000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 1.91 | 1.85 | 2.05 | 0.00 | - | 1 | 28 | 61.01% |
© 2024 Yahoo. All rights reserved.