Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503C00009000 | 2024-04-16 10:19AM EDT | 9.00 | 4.45 | 2.99 | 5.05 | 0.00 | - | - | 1 | 121.88% |
| TDOC240503C00010000 | 2024-04-19 3:50PM EDT | 10.00 | 2.67 | 2.75 | 4.05 | 0.00 | - | 4 | 4 | 224.61% |
| TDOC240503C00010500 | 2024-04-25 3:49PM EDT | 10.50 | 2.96 | 2.23 | 2.58 | 0.00 | - | 5 | 16 | 112.50% |
| TDOC240503C00011500 | 2024-04-26 10:43AM EDT | 11.50 | 1.78 | 1.46 | 1.60 | -0.38 | -17.59% | 9 | 20 | 54.69% |
| TDOC240503C00012000 | 2024-04-26 3:15PM EDT | 12.00 | 1.14 | 0.78 | 1.09 | -0.61 | -34.86% | 13 | 16 | 57.42% |
| TDOC240503C00012500 | 2024-04-26 3:58PM EDT | 12.50 | 0.67 | 0.63 | 0.68 | -0.74 | -52.48% | 65 | 125 | 52.73% |
| TDOC240503C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.36 | 0.34 | 0.36 | -0.76 | -67.86% | 1,196 | 1,386 | 49.41% |
| TDOC240503C00013500 | 2024-04-26 3:42PM EDT | 13.50 | 0.16 | 0.15 | 0.17 | -0.70 | -81.40% | 645 | 424 | 49.61% |
| TDOC240503C00014000 | 2024-04-26 3:52PM EDT | 14.00 | 0.07 | 0.07 | 0.08 | -0.60 | -89.55% | 376 | 363 | 51.17% |
| TDOC240503C00014500 | 2024-04-26 3:40PM EDT | 14.50 | 0.05 | 0.01 | 0.05 | -0.45 | -90.00% | 61 | 263 | 52.34% |
| TDOC240503C00015000 | 2024-04-26 3:27PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.35 | -92.11% | 309 | 746 | 62.50% |
| TDOC240503C00015500 | 2024-04-26 3:24PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 129 | 307 | 62.50% |
| TDOC240503C00016000 | 2024-04-26 1:33PM EDT | 16.00 | 0.02 | 0.01 | 0.07 | -0.20 | -90.91% | 65 | 594 | 92.19% |
| TDOC240503C00016500 | 2024-04-26 3:38PM EDT | 16.50 | 0.01 | 0.00 | 0.15 | -0.17 | -94.44% | 63 | 323 | 117.19% |
| TDOC240503C00017000 | 2024-04-26 1:20PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 9 | 355 | 81.25% |
| TDOC240503C00017500 | 2024-04-25 3:57PM EDT | 17.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 45 | 328 | 112.50% |
| TDOC240503C00018000 | 2024-04-25 3:49PM EDT | 18.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 72 | 30 | 96.88% |
| TDOC240503C00018500 | 2024-04-25 3:55PM EDT | 18.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 4 | 8 | 161.72% |
| TDOC240503C00019000 | 2024-04-25 1:34PM EDT | 19.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 25 | 35 | 170.31% |
| TDOC240503C00019500 | 2024-04-18 9:49AM EDT | 19.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 260.94% |
| TDOC240503C00020000 | 2024-04-05 12:34PM EDT | 20.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 192.19% |
| TDOC240503C00021000 | 2024-04-01 10:59AM EDT | 21.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 198.44% |
| TDOC240503C00022000 | 2024-04-08 12:53PM EDT | 22.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | - | 1 | 300.00% |
| TDOC240503C00022500 | 2024-04-24 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 5 | 7 | 305.86% |
| TDOC240503C00024000 | 2024-04-09 12:08PM EDT | 24.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 0 | 321.88% |
| TDOC240503C00025000 | 2024-04-22 1:50PM EDT | 25.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 20 | 263.28% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503P00009000 | 2024-04-19 2:27PM EDT | 9.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 190.63% |
| TDOC240503P00009500 | 2024-04-24 11:18AM EDT | 9.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 19 | 29 | 171.88% |
| TDOC240503P00010000 | 2024-04-26 9:44AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 5 | 132 | 90.63% |
| TDOC240503P00010500 | 2024-04-26 1:08PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 25 | 63 | 68.75% |
| TDOC240503P00011000 | 2024-04-26 11:37AM EDT | 11.00 | 0.03 | 0.00 | 0.02 | -0.13 | -81.25% | 19 | 100 | 62.50% |
| TDOC240503P00011500 | 2024-04-26 3:50PM EDT | 11.50 | 0.07 | 0.01 | 0.04 | -0.18 | -72.00% | 132 | 225 | 57.03% |
| TDOC240503P00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.05 | 0.05 | 0.06 | -0.35 | -87.50% | 198 | 337 | 50.78% |
| TDOC240503P00012500 | 2024-04-26 3:48PM EDT | 12.50 | 0.14 | 0.14 | 0.16 | -0.42 | -75.00% | 172 | 671 | 50.78% |
| TDOC240503P00013000 | 2024-04-26 3:49PM EDT | 13.00 | 0.34 | 0.33 | 0.35 | -0.41 | -54.67% | 395 | 786 | 49.41% |
| TDOC240503P00013500 | 2024-04-26 3:13PM EDT | 13.50 | 0.59 | 0.60 | 0.67 | -0.43 | -42.16% | 95 | 145 | 51.17% |
| TDOC240503P00014000 | 2024-04-26 3:04PM EDT | 14.00 | 0.98 | 0.86 | 1.11 | -0.31 | -24.03% | 32 | 241 | 60.94% |
| TDOC240503P00014500 | 2024-04-26 2:39PM EDT | 14.50 | 1.45 | 1.29 | 1.59 | -0.17 | -10.49% | 32 | 120 | 73.05% |
| TDOC240503P00015000 | 2024-04-26 2:09PM EDT | 15.00 | 1.93 | 1.78 | 2.08 | +0.01 | +0.52% | 8 | 86 | 85.16% |
| TDOC240503P00015500 | 2024-04-25 10:48AM EDT | 15.50 | 2.44 | 2.43 | 2.56 | 0.00 | - | 21 | 57 | 56.25% |
| TDOC240503P00016000 | 2024-04-26 10:33AM EDT | 16.00 | 2.63 | 2.71 | 3.10 | +0.14 | +5.62% | 2 | 12 | 116.41% |
| TDOC240503P00016500 | 2024-04-02 10:13AM EDT | 16.50 | 2.30 | 2.89 | 3.75 | 0.00 | - | 1 | 5 | 165.63% |
| TDOC240503P00017000 | 2024-04-16 11:58AM EDT | 17.00 | 3.81 | 2.99 | 4.65 | 0.00 | - | 10 | 13 | 252.73% |
| TDOC240503P00018000 | 2024-03-27 11:18AM EDT | 18.00 | 3.15 | 4.10 | 5.35 | 0.00 | - | 1 | 1 | 224.22% |
| TDOC240503P00019000 | 2024-03-26 2:00PM EDT | 19.00 | 4.20 | 5.55 | 5.85 | 0.00 | - | 1 | 2 | 0.00% |
| TDOC240503P00019500 | 2024-03-25 12:33PM EDT | 19.50 | 4.60 | 5.65 | 6.15 | 0.00 | - | 2 | 2 | 0.00% |
| TDOC240503P00020000 | 2024-04-19 2:57PM EDT | 20.00 | 7.12 | 5.95 | 7.10 | 0.00 | - | 2 | 2 | 197.66% |
| TDOC240503P00020500 | 2024-04-19 10:16AM EDT | 20.50 | 7.46 | 6.45 | 8.70 | 0.00 | - | 1 | 1 | 196.09% |
© 2024 Yahoo. All rights reserved.