Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240927C00003500 | 2024-09-06 9:47AM EDT | 3.50 | 4.60 | 4.65 | 4.80 | 0.00 | - | 1 | 2 | 246.88% |
| TDOC240927C00005000 | 2024-09-09 2:51PM EDT | 5.00 | 2.21 | 3.20 | 3.25 | 0.00 | - | 1 | 4 | 151.56% |
| TDOC240927C00005500 | 2024-08-29 11:55AM EDT | 5.50 | 1.62 | 2.67 | 2.81 | 0.00 | - | 10 | 10 | 139.06% |
| TDOC240927C00006000 | 2024-09-05 11:21AM EDT | 6.00 | 1.68 | 2.17 | 2.25 | 0.00 | - | 10 | 64 | 87.50% |
| TDOC240927C00006500 | 2024-09-13 2:47PM EDT | 6.50 | 1.58 | 1.69 | 1.75 | 0.00 | - | 125 | 113 | 76.56% |
| TDOC240927C00007000 | 2024-09-13 2:47PM EDT | 7.00 | 1.11 | 1.23 | 1.28 | 0.00 | - | 1 | 45 | 72.66% |
| TDOC240927C00007500 | 2024-09-16 11:01AM EDT | 7.50 | 0.85 | 0.81 | 0.86 | +0.21 | +32.81% | 60 | 337 | 68.75% |
| TDOC240927C00008000 | 2024-09-16 11:34AM EDT | 8.00 | 0.47 | 0.47 | 0.49 | +0.02 | +4.44% | 44 | 518 | 63.28% |
| TDOC240927C00008500 | 2024-09-16 11:41AM EDT | 8.50 | 0.25 | 0.24 | 0.27 | +0.02 | +8.70% | 58 | 470 | 64.06% |
| TDOC240927C00009000 | 2024-09-16 12:41PM EDT | 9.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 261 | 180 | 65.23% |
| TDOC240927C00009500 | 2024-09-16 9:52AM EDT | 9.50 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 15 | 79 | 68.75% |
| TDOC240927C00010000 | 2024-09-13 3:10PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 623 | 77.34% |
| TDOC240927C00010500 | 2024-09-06 10:34AM EDT | 10.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 2 | 85.94% |
| TDOC240927C00012500 | 2024-08-29 11:26AM EDT | 12.50 | 0.03 | 0.01 | 0.57 | 0.00 | - | - | 10 | 217.97% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240927P00004000 | 2024-08-13 1:19PM EDT | 4.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 10 | 257.81% |
| TDOC240927P00004500 | 2024-09-10 1:10PM EDT | 4.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 101 | 217.19% |
| TDOC240927P00005000 | 2024-09-09 2:16PM EDT | 5.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 119 | 146.88% |
| TDOC240927P00005500 | 2024-09-16 10:28AM EDT | 5.50 | 0.01 | 0.00 | 0.13 | -0.16 | -94.12% | 91 | 2 | 154.69% |
| TDOC240927P00006000 | 2024-09-10 11:29AM EDT | 6.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 30 | 57 | 98.44% |
| TDOC240927P00006500 | 2024-09-16 12:15PM EDT | 6.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 201 | 231 | 89.06% |
| TDOC240927P00007000 | 2024-09-13 3:33PM EDT | 7.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 20 | 356 | 72.66% |
| TDOC240927P00007500 | 2024-09-16 12:29PM EDT | 7.50 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 23 | 498 | 66.41% |
| TDOC240927P00008000 | 2024-09-16 12:13PM EDT | 8.00 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 53 | 277 | 64.45% |
| TDOC240927P00008500 | 2024-09-16 11:25AM EDT | 8.50 | 0.55 | 0.55 | 0.58 | -0.01 | -1.79% | 70 | 11 | 65.63% |
| TDOC240927P00009000 | 2024-09-12 10:10AM EDT | 9.00 | 1.79 | 0.87 | 0.95 | 0.00 | - | 1 | 2 | 61.72% |
| TDOC240927P00009500 | 2024-09-13 2:48PM EDT | 9.50 | 1.54 | 1.36 | 1.39 | 0.00 | - | 4 | 4 | 71.88% |
| TDOC240927P00010000 | 2024-09-13 2:49PM EDT | 10.00 | 1.98 | 1.81 | 1.86 | 0.00 | - | 1 | 2 | 72.66% |
| TDOC240927P00010500 | 2024-09-13 3:39PM EDT | 10.50 | 2.40 | 2.27 | 2.35 | 0.00 | - | 2 | 2 | 68.75% |
| TDOC240927P00011000 | 2024-09-13 3:41PM EDT | 11.00 | 2.92 | 2.74 | 2.83 | 0.00 | - | 3 | 4 | 95.31% |
| TDOC240927P00011500 | 2024-09-13 3:43PM EDT | 11.50 | 3.41 | 3.30 | 3.35 | 0.00 | - | 5 | 5 | 103.13% |
| TDOC240927P00012000 | 2024-09-13 3:43PM EDT | 12.00 | 4.76 | 3.80 | 3.85 | +0.87 | +22.37% | 1 | 7 | 112.50% |
| TDOC240927P00012500 | 2024-09-13 10:21AM EDT | 12.50 | 4.60 | 4.30 | 4.40 | 0.00 | - | 6 | 0 | 139.06% |
| TDOC240927P00013000 | 2024-09-13 3:33PM EDT | 13.00 | 5.07 | 4.80 | 4.90 | 0.00 | - | 7 | 5 | 149.22% |
© 2024 Yahoo. All rights reserved.