IDT Corporation (IDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240816C00030000 | 2024-03-08 11:30AM EDT | 30.00 | 8.60 | 7.80 | 8.60 | 0.00 | - | 2 | 2 | 0.00% |
| IDT240816C00033000 | 2024-01-23 11:46AM EDT | 33.00 | 4.90 | 5.30 | 6.70 | 0.00 | - | 2 | 0 | 0.00% |
| IDT240816C00036000 | 2024-04-30 10:46AM EDT | 36.00 | 2.84 | 4.80 | 6.70 | 0.00 | - | 8 | 12 | 57.81% |
| IDT240816C00037000 | 2024-04-29 12:56PM EDT | 37.00 | 2.69 | 3.70 | 4.90 | 0.00 | - | 8 | 6 | 39.31% |
| IDT240816C00038000 | 2024-04-30 10:17AM EDT | 38.00 | 2.03 | 3.30 | 5.20 | 0.00 | - | 12 | 27 | 52.98% |
| IDT240816C00039000 | 2024-05-13 1:21PM EDT | 39.00 | 2.60 | 3.10 | 4.20 | 0.00 | - | 12 | 133 | 46.48% |
| IDT240816C00040000 | 2024-05-28 3:56PM EDT | 40.00 | 2.50 | 2.35 | 3.70 | 0.00 | - | 12 | 60 | 46.56% |
| IDT240816C00041000 | 2024-05-02 12:40PM EDT | 41.00 | 1.70 | 2.10 | 2.90 | 0.00 | - | 12 | 50 | 41.94% |
| IDT240816C00042000 | 2024-05-13 1:21PM EDT | 42.00 | 1.48 | 1.65 | 4.10 | 0.00 | - | 16 | 17 | 63.70% |
| IDT240816C00043000 | 2024-05-13 1:28PM EDT | 43.00 | 1.30 | 1.25 | 3.60 | 0.00 | - | 34 | 89 | 62.06% |
| IDT240816C00044000 | 2024-05-20 2:17PM EDT | 44.00 | 1.55 | 0.85 | 2.30 | 0.00 | - | 18 | 36 | 49.00% |
| IDT240816C00045000 | 2024-05-22 11:37AM EDT | 45.00 | 1.28 | 0.65 | 2.40 | 0.00 | - | 8 | 23 | 54.64% |
| IDT240816C00046000 | 2024-05-14 1:34PM EDT | 46.00 | 0.90 | 0.50 | 1.35 | 0.00 | - | 14 | 15 | 43.14% |
| IDT240816C00047000 | 2024-05-15 10:52AM EDT | 47.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 40 | 17 | 64.60% |
| IDT240816C00048000 | 2024-04-26 1:27PM EDT | 48.00 | 0.27 | 0.45 | 1.10 | 0.00 | - | 6 | 13 | 45.73% |
| IDT240816C00049000 | 2024-03-26 12:22PM EDT | 49.00 | 0.73 | 0.15 | 0.30 | 0.00 | - | 10 | 6 | 31.89% |
| IDT240816C00050000 | 2024-04-04 12:41PM EDT | 50.00 | 0.49 | 0.15 | 0.70 | 0.00 | - | 22 | 17 | 43.99% |
| IDT240816C00055000 | 2024-03-11 9:57AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240816P00026000 | 2024-03-05 11:03AM EDT | 26.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 84 | 69.04% |
| IDT240816P00027000 | 2024-04-18 1:02PM EDT | 27.00 | 0.31 | 0.00 | 2.00 | 0.00 | - | 8 | 128 | 85.50% |
| IDT240816P00028000 | 2024-04-29 2:21PM EDT | 28.00 | 0.29 | 0.00 | 3.80 | 0.00 | - | 10 | 86 | 101.95% |
| IDT240816P00029000 | 2024-05-03 3:24PM EDT | 29.00 | 0.28 | 0.00 | 1.05 | 0.00 | - | 28 | 20 | 60.45% |
| IDT240816P00030000 | 2024-04-26 1:27PM EDT | 30.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 32 | 54.20% |
| IDT240816P00031000 | 2024-04-25 12:55PM EDT | 31.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 10 | 93 | 55.42% |
| IDT240816P00032000 | 2024-05-07 10:24AM EDT | 32.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 22 | 35 | 55.57% |
| IDT240816P00033000 | 2024-05-07 10:26AM EDT | 33.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | 4 | 27 | 53.86% |
| IDT240816P00034000 | 2024-05-08 10:55AM EDT | 34.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 14 | 32 | 54.15% |
| IDT240816P00035000 | 2024-05-14 1:37PM EDT | 35.00 | 0.82 | 0.00 | 3.00 | 0.00 | - | 20 | 24 | 52.42% |
| IDT240816P00036000 | 2024-05-09 10:10AM EDT | 36.00 | 1.66 | 0.00 | 3.30 | 0.00 | - | 14 | 26 | 75.44% |
| IDT240816P00037000 | 2024-05-24 3:42PM EDT | 37.00 | 0.97 | 0.00 | 3.50 | 0.00 | - | 64 | 45 | 71.78% |
| IDT240816P00038000 | 2024-05-30 12:50PM EDT | 38.00 | 1.75 | 0.55 | 2.55 | 0.00 | - | 1 | 11 | 51.25% |
| IDT240816P00039000 | 2024-05-30 3:32PM EDT | 39.00 | 2.05 | 1.00 | 2.55 | 0.00 | - | 17 | 16 | 44.80% |
| IDT240816P00040000 | 2024-05-24 3:34PM EDT | 40.00 | 1.80 | 1.25 | 3.00 | 0.00 | - | 18 | 10 | 44.24% |
© 2024 Yahoo. All rights reserved.