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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00012500 | 2024-05-03 1:39PM EDT | 2024-05-17 | 2.00 | 2.05 | 2.15 | -2.00 | -50.00% | 20 | 434 | 83.20% |
| TDS240816C00012500 | 2024-04-22 10:33AM EDT | 2024-08-16 | 4.40 | 3.10 | 3.40 | 0.00 | - | 1 | 24 | 77.05% |
| TDS241115C00012500 | 2024-04-15 12:01PM EDT | 2024-11-15 | 5.40 | 3.70 | 4.00 | 0.00 | - | - | 1 | 72.85% |
| TDS241220C00012500 | 2024-04-26 9:44AM EDT | 2024-12-20 | 5.30 | 2.85 | 4.10 | 0.00 | - | 2 | 90 | 57.67% |
| TDS250117C00012500 | 2024-04-29 10:04AM EDT | 2025-01-17 | 5.50 | 3.90 | 4.20 | 0.00 | - | 1 | 102 | 68.16% |
| TDS260116C00012500 | 2024-05-01 10:12AM EDT | 2026-01-16 | 6.10 | 4.40 | 6.50 | 0.00 | - | 1 | 71 | 65.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00012500 | 2024-05-03 1:23PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 124 | 8,479 | 81.25% |
| TDS240621P00012500 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.70 | -0.02 | -2.99% | 5,176 | 94 | 72.36% |
| TDS240816P00012500 | 2024-05-03 2:25PM EDT | 2024-08-16 | 1.40 | 1.00 | 1.50 | +0.28 | +25.00% | 117 | 256 | 71.78% |
| TDS241115P00012500 | 2024-04-30 10:20AM EDT | 2024-11-15 | 1.85 | 1.95 | 3.40 | 0.00 | - | 4 | 26 | 91.70% |
| TDS241220P00012500 | 2024-05-02 2:35PM EDT | 2024-12-20 | 1.90 | 2.10 | 2.25 | 0.00 | - | 18 | 26 | 71.83% |
| TDS250117P00012500 | 2024-03-20 1:05PM EDT | 2025-01-17 | 2.25 | 2.35 | 2.50 | 0.00 | - | 1 | 67 | 73.78% |
| TDS250718P00012500 | 2024-03-11 11:28AM EDT | 2025-07-18 | 2.84 | 2.65 | 3.00 | 0.00 | - | 15 | 15 | 63.92% |
| TDS260116P00012500 | 2024-04-23 3:21PM EDT | 2026-01-16 | 3.02 | 2.95 | 3.20 | 0.00 | - | 1 | 7 | 57.67% |
© 2024 Yahoo. All rights reserved.