Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240913C00003500 | 2024-08-08 2:11PM EDT | 3.50 | 3.70 | 2.91 | 5.05 | 0.00 | - | - | 2 | 1,021.88% |
| TDOC240913C00004000 | 2024-08-08 2:14PM EDT | 4.00 | 3.23 | 2.92 | 3.55 | 0.00 | - | - | 4 | 293.75% |
| TDOC240913C00005000 | 2024-08-22 3:14PM EDT | 5.00 | 2.26 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 512.50% |
| TDOC240913C00006000 | 2024-08-12 2:49PM EDT | 6.00 | 1.06 | 1.36 | 1.76 | 0.00 | - | 30 | 32 | 132.81% |
| TDOC240913C00006500 | 2024-09-05 12:20PM EDT | 6.50 | 1.17 | 1.03 | 1.19 | 0.00 | - | 1 | 15 | 119.53% |
| TDOC240913C00007000 | 2024-09-06 3:53PM EDT | 7.00 | 0.65 | 0.42 | 0.64 | -0.18 | -21.69% | 238 | 414 | 87.11% |
| TDOC240913C00007500 | 2024-09-06 3:47PM EDT | 7.50 | 0.31 | 0.28 | 0.31 | -0.07 | -18.42% | 534 | 856 | 75.78% |
| TDOC240913C00008000 | 2024-09-06 3:59PM EDT | 8.00 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 726 | 1,150 | 76.56% |
| TDOC240913C00008500 | 2024-09-06 3:29PM EDT | 8.50 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 123 | 905 | 77.34% |
| TDOC240913C00009000 | 2024-09-06 2:21PM EDT | 9.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 63 | 334 | 90.63% |
| TDOC240913C00009500 | 2024-09-06 2:20PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 139 | 106.25% |
| TDOC240913C00010000 | 2024-09-06 9:42AM EDT | 10.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 9 | 47 | 125.00% |
| TDOC240913C00010500 | 2024-09-04 3:23PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 507 | 508 | 134.38% |
| TDOC240913C00011000 | 2024-09-05 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 12 | 209.38% |
| TDOC240913C00012500 | 2024-08-08 11:10AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 187.50% |
| TDOC240913C00013000 | 2024-09-06 9:50AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 54 | 200.00% |
| TDOC240913C00014000 | 2024-09-04 10:32AM EDT | 14.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 215 | 279.69% |
| TDOC240913C00014500 | 2024-09-04 10:23AM EDT | 14.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 102 | 118 | 290.63% |
| TDOC240913C00015000 | 2024-08-30 2:33PM EDT | 15.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 5 | 301.56% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240913P00005000 | 2024-09-03 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 205 | 311 | 231.25% |
| TDOC240913P00005500 | 2024-09-05 2:32PM EDT | 5.50 | 0.01 | 0.00 | 0.23 | -0.06 | -85.71% | 30 | 279 | 215.63% |
| TDOC240913P00006000 | 2024-09-06 10:11AM EDT | 6.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 31 | 174 | 107.81% |
| TDOC240913P00006500 | 2024-09-06 3:49PM EDT | 6.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 35 | 522 | 89.06% |
| TDOC240913P00007000 | 2024-09-06 3:34PM EDT | 7.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 103 | 385 | 76.95% |
| TDOC240913P00007500 | 2024-09-06 3:02PM EDT | 7.50 | 0.26 | 0.26 | 0.28 | +0.07 | +36.84% | 699 | 147 | 71.88% |
| TDOC240913P00008000 | 2024-09-06 2:07PM EDT | 8.00 | 0.60 | 0.58 | 0.62 | +0.11 | +22.45% | 5 | 80 | 73.44% |
| TDOC240913P00008500 | 2024-09-06 12:31PM EDT | 8.50 | 1.02 | 0.81 | 1.06 | +0.15 | +17.24% | 14 | 61 | 91.41% |
| TDOC240913P00009000 | 2024-09-06 10:50AM EDT | 9.00 | 1.30 | 1.31 | 1.71 | -0.50 | -27.78% | 1 | 1 | 87.50% |
| TDOC240913P00009500 | 2024-09-06 10:49AM EDT | 9.50 | 1.78 | 1.77 | 2.25 | -0.44 | -19.82% | 1 | 2 | 106.25% |
© 2024 Yahoo. All rights reserved.