Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00015000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.55 | -1.80 | -80.00% | 62 | 1,038 | 67.97% |
| TDS240621C00015000 | 2024-05-03 2:13PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.15 | -1.60 | -59.26% | 89 | 393 | 66.41% |
| TDS240816C00015000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 2.00 | 1.95 | 4.20 | -1.30 | -39.39% | 54 | 209 | 109.33% |
| TDS241115C00015000 | 2024-04-18 9:55AM EDT | 2024-11-15 | 3.70 | 2.60 | 2.85 | 0.00 | - | 1 | 2 | 71.53% |
| TDS241220C00015000 | 2024-04-19 2:07PM EDT | 2024-12-20 | 4.02 | 2.75 | 2.95 | 0.00 | - | 6 | 31 | 68.65% |
| TDS250117C00015000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 3.20 | 2.90 | 3.10 | -0.90 | -21.95% | 8 | 43 | 68.02% |
| TDS260116C00015000 | 2024-04-18 11:49AM EDT | 2026-01-16 | 4.80 | 3.60 | 3.90 | 0.00 | - | 3 | 13 | 54.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00015000 | 2024-05-03 12:46PM EDT | 2024-05-17 | 0.90 | 1.05 | 1.20 | -0.07 | -7.22% | 96 | 1,551 | 66.60% |
| TDS240621P00015000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 1.85 | 1.45 | 1.90 | +0.45 | +32.14% | 88 | 327 | 62.16% |
| TDS240816P00015000 | 2024-05-03 12:01PM EDT | 2024-08-16 | 2.70 | 2.20 | 3.90 | +0.65 | +31.71% | 21 | 56 | 87.35% |
| TDS241115P00015000 | 2024-04-12 3:06PM EDT | 2024-11-15 | 3.30 | 3.20 | 3.40 | 0.00 | - | 17 | 17 | 69.97% |
| TDS241220P00015000 | 2024-03-21 11:53AM EDT | 2024-12-20 | 3.30 | 3.50 | 3.80 | 0.00 | - | 2 | 64 | 72.27% |
| TDS250117P00015000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.70 | +0.10 | +2.94% | 20 | 12 | 67.19% |
| TDS260116P00015000 | 2024-05-03 11:33AM EDT | 2026-01-16 | 4.27 | 4.30 | 4.60 | +0.07 | +1.67% | 10 | 10 | 55.08% |
© 2024 Yahoo. All rights reserved.