IDT Corporation (IDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240621C00028000 | 2024-01-26 3:19PM EDT | 28.00 | 8.20 | 8.30 | 9.50 | 0.00 | - | 2 | 0 | 214.06% |
| IDT240621C00031000 | 2024-01-30 10:54AM EDT | 31.00 | 5.92 | 6.80 | 8.00 | 0.00 | - | 2 | 2 | 272.17% |
| IDT240621C00032000 | 2024-02-01 11:54AM EDT | 32.00 | 5.48 | 5.40 | 8.20 | 0.00 | - | - | 1 | 273.05% |
| IDT240621C00033000 | 2024-01-23 1:29PM EDT | 33.00 | 4.14 | 4.70 | 5.10 | 0.00 | - | 2 | 1 | 184.57% |
| IDT240621C00034000 | 2024-01-25 1:12PM EDT | 34.00 | 3.41 | 4.40 | 4.70 | 0.00 | - | 8 | 16 | 200.78% |
| IDT240621C00035000 | 2024-05-20 1:55PM EDT | 35.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IDT240621C00036000 | 2024-06-13 10:13AM EDT | 36.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDT240621C00037000 | 2024-06-14 1:35PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDT240621C00038000 | 2024-06-07 11:56AM EDT | 38.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IDT240621C00039000 | 2024-06-06 9:44AM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDT240621C00040000 | 2024-06-07 9:41AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IDT240621C00041000 | 2024-05-22 11:36AM EDT | 41.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IDT240621C00042000 | 2024-06-05 3:52PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IDT240621C00043000 | 2024-06-06 9:30AM EDT | 43.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDT240621C00044000 | 2024-05-20 2:38PM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IDT240621C00045000 | 2024-05-20 2:49PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IDT240621C00046000 | 2024-06-05 12:20PM EDT | 46.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IDT240621C00047000 | 2024-03-26 12:48PM EDT | 47.00 | 0.71 | 0.10 | 0.20 | 0.00 | - | 4 | 10 | 137.50% |
| IDT240621C00048000 | 2024-03-21 3:55PM EDT | 48.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 10 | 14 | 145.70% |
| IDT240621C00049000 | 2024-04-02 9:46AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 32 | 7 | 189.26% |
| IDT240621C00050000 | 2024-06-05 12:20PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IDT240621C00055000 | 2024-02-28 4:18PM EDT | 55.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 3 | 239.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240621P00020000 | 2023-12-12 11:17AM EDT | 20.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 354.69% |
| IDT240621P00021000 | 2023-12-11 11:10AM EDT | 21.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 330.47% |
| IDT240621P00022000 | 2024-01-17 1:47PM EDT | 22.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 48 | 19 | 307.03% |
| IDT240621P00023000 | 2024-01-22 12:41PM EDT | 23.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 40 | 82 | 284.77% |
| IDT240621P00024000 | 2024-02-22 10:58AM EDT | 24.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 84 | 238.28% |
| IDT240621P00025000 | 2024-02-21 11:24AM EDT | 25.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 8 | 139 | 218.75% |
| IDT240621P00026000 | 2024-02-27 11:45AM EDT | 26.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 78 | 221.88% |
| IDT240621P00027000 | 2024-03-05 11:12AM EDT | 27.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 12 | 52 | 202.34% |
| IDT240621P00028000 | 2024-04-03 12:27PM EDT | 28.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 10 | 74 | 199.61% |
| IDT240621P00029000 | 2024-04-19 10:37AM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 31 | 164.26% |
| IDT240621P00030000 | 2024-06-05 2:34PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IDT240621P00031000 | 2024-04-29 11:52AM EDT | 31.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 12 | 79 | 292.48% |
| IDT240621P00032000 | 2024-06-14 1:23PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IDT240621P00033000 | 2024-06-14 2:54PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IDT240621P00034000 | 2024-05-28 3:39PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IDT240621P00035000 | 2024-06-14 2:53PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IDT240621P00036000 | 2024-06-06 9:57AM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDT240621P00037000 | 2024-06-07 1:45PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IDT240621P00038000 | 2024-05-28 3:21PM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IDT240621P00039000 | 2024-06-07 1:40PM EDT | 39.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IDT240621P00040000 | 2024-06-06 10:34AM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDT240621P00041000 | 2024-06-05 2:27PM EDT | 41.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.