Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC241004C00005000 | 2024-09-03 3:51PM EDT | 5.00 | 2.40 | 2.93 | 3.75 | 0.00 | - | 5 | 5 | 700.00% |
| TDOC241004C00005500 | 2024-09-17 11:33AM EDT | 5.50 | 3.46 | 2.74 | 3.95 | 0.00 | - | - | 0 | 753.13% |
| TDOC241004C00006000 | 2024-09-26 10:17AM EDT | 6.00 | 2.65 | 2.66 | 2.74 | 0.00 | - | - | 1 | 387.50% |
| TDOC241004C00006500 | 2024-09-04 11:12AM EDT | 6.50 | 1.38 | 1.69 | 2.99 | 0.00 | - | 3 | 4 | 531.25% |
| TDOC241004C00007000 | 2024-10-03 10:57AM EDT | 7.00 | 1.64 | 1.59 | 1.90 | +0.19 | +13.10% | 26 | 136 | 325.00% |
| TDOC241004C00007500 | 2024-10-03 12:49PM EDT | 7.50 | 1.20 | 1.16 | 1.21 | -0.01 | -0.83% | 1 | 94 | 137.50% |
| TDOC241004C00008000 | 2024-10-03 1:43PM EDT | 8.00 | 0.67 | 0.60 | 0.89 | 0.00 | - | 3 | 293 | 164.06% |
| TDOC241004C00008500 | 2024-10-03 3:28PM EDT | 8.50 | 0.24 | 0.23 | 0.36 | -0.08 | -25.00% | 6 | 818 | 107.03% |
| TDOC241004C00009000 | 2024-10-03 3:28PM EDT | 9.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 302 | 2,597 | 79.69% |
| TDOC241004C00009500 | 2024-10-03 3:24PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 1,929 | 93.75% |
| TDOC241004C00010000 | 2024-10-02 3:56PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,504 | 131.25% |
| TDOC241004C00010500 | 2024-09-30 3:24PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,448 | 1,436 | 168.75% |
| TDOC241004C00011000 | 2024-09-30 3:48PM EDT | 11.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 405 | 763 | 200.00% |
| TDOC241004C00011500 | 2024-09-20 3:58PM EDT | 11.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 12 | 371.88% |
| TDOC241004C00012000 | 2024-09-19 12:24PM EDT | 12.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 396.88% |
| TDOC241004C00012500 | 2024-09-30 10:09AM EDT | 12.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 300.00% |
| TDOC241004C00013000 | 2024-09-30 3:38PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 325.00% |
| TDOC241004C00013500 | 2024-09-23 3:05PM EDT | 13.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 242 | 242 | 493.75% |
| TDOC241004C00014000 | 2024-09-23 1:53PM EDT | 14.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 525.00% |
| TDOC241004C00014500 | 2024-09-23 10:18AM EDT | 14.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 11 | 556.25% |
| TDOC241004C00015000 | 2024-09-20 2:50PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 118 | 124 | 581.25% |
| TDOC241004C00016000 | 2024-09-20 12:20PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 500.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC241004P00004500 | 2024-09-09 2:16PM EDT | 4.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 612.50% |
| TDOC241004P00005000 | 2024-08-30 11:54AM EDT | 5.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 80 | 50 | 678.13% |
| TDOC241004P00005500 | 2024-09-20 3:33PM EDT | 5.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 91 | 91 | 556.25% |
| TDOC241004P00006000 | 2024-09-23 12:03PM EDT | 6.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 200 | 202 | 465.63% |
| TDOC241004P00006500 | 2024-10-02 11:56AM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 250.00% |
| TDOC241004P00007000 | 2024-10-02 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 346 | 193.75% |
| TDOC241004P00007500 | 2024-10-03 10:09AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 168.75% |
| TDOC241004P00008000 | 2024-10-03 3:20PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 594 | 87.50% |
| TDOC241004P00008500 | 2024-10-03 3:24PM EDT | 8.50 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 41 | 717 | 76.56% |
| TDOC241004P00009000 | 2024-10-02 3:33PM EDT | 9.00 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 1 | 501 | 76.56% |
| TDOC241004P00009500 | 2024-10-02 1:48PM EDT | 9.50 | 0.75 | 0.53 | 0.85 | 0.00 | - | 12 | 135 | 134.38% |
| TDOC241004P00010000 | 2024-10-02 1:38PM EDT | 10.00 | 1.27 | 1.20 | 2.21 | 0.00 | - | 13 | 10 | 460.94% |
| TDOC241004P00010500 | 2024-09-27 9:44AM EDT | 10.50 | 1.97 | 1.79 | 2.32 | 0.00 | - | 1 | 1 | 428.13% |
| TDOC241004P00011000 | 2024-10-02 1:48PM EDT | 11.00 | 2.24 | 2.26 | 2.87 | 0.00 | - | 1 | 0 | 493.75% |
| TDOC241004P00012000 | 2024-10-02 12:22PM EDT | 12.00 | 3.31 | 2.67 | 4.40 | 0.00 | - | 8 | 4 | 571.88% |
| TDOC241004P00012500 | 2024-10-03 1:34PM EDT | 12.50 | 3.87 | 2.96 | 4.85 | +0.44 | +12.83% | 4 | 4 | 479.69% |
| TDOC241004P00013000 | 2024-10-02 1:00PM EDT | 13.00 | 4.33 | 3.40 | 5.35 | 0.00 | - | 3 | 0 | 471.88% |
© 2024 Yahoo. All rights reserved.