Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00010000 | 2024-04-18 10:13AM EDT | 10.00 | 3.30 | 2.05 | 3.40 | 0.00 | - | 10 | 10 | 90.63% |
| TDOC240510C00010500 | 2024-04-16 10:06AM EDT | 10.50 | 3.00 | 2.15 | 2.29 | 0.00 | - | - | 5 | 72.66% |
| TDOC240510C00011000 | 2024-04-23 9:44AM EDT | 11.00 | 2.75 | 1.32 | 1.78 | 0.00 | - | 6 | 16 | 75.78% |
| TDOC240510C00011500 | 2024-05-01 10:10AM EDT | 11.50 | 1.00 | 1.24 | 1.29 | -0.35 | -25.93% | 1 | 17 | 55.47% |
| TDOC240510C00012000 | 2024-05-01 10:21AM EDT | 12.00 | 0.77 | 0.83 | 0.87 | -0.19 | -19.79% | 225 | 23 | 51.76% |
| TDOC240510C00012500 | 2024-05-01 10:11AM EDT | 12.50 | 0.45 | 0.49 | 0.51 | -0.29 | -39.19% | 2 | 29 | 49.41% |
| TDOC240510C00013000 | 2024-05-01 11:37AM EDT | 13.00 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 30 | 317 | 48.05% |
| TDOC240510C00013500 | 2024-05-01 10:34AM EDT | 13.50 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 13 | 146 | 49.81% |
| TDOC240510C00014000 | 2024-05-01 11:40AM EDT | 14.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 1 | 348 | 51.56% |
| TDOC240510C00014500 | 2024-05-01 12:07PM EDT | 14.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 35 | 334 | 51.56% |
| TDOC240510C00015000 | 2024-05-01 12:14PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 602 | 57.03% |
| TDOC240510C00015500 | 2024-04-30 2:09PM EDT | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 164 | 62.50% |
| TDOC240510C00016000 | 2024-04-29 1:56PM EDT | 16.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 23 | 283 | 70.31% |
| TDOC240510C00016500 | 2024-04-25 12:59PM EDT | 16.50 | 0.19 | 0.00 | 0.13 | 0.00 | - | 74 | 160 | 103.13% |
| TDOC240510C00017000 | 2024-04-29 1:10PM EDT | 17.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 113.28% |
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 0.14 | 0.00 | 0.14 | 0.00 | - | 22 | 24 | 121.88% |
| TDOC240510C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 93.75% |
| TDOC240510C00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 100.00% |
| TDOC240510C00019000 | 2024-04-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 106.25% |
| TDOC240510C00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 132.81% |
| TDOC240510C00020500 | 2024-04-15 9:35AM EDT | 20.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 121.88% |
| TDOC240510C00021000 | 2024-04-12 9:56AM EDT | 21.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 11 | 11 | 167.19% |
| TDOC240510C00022000 | 2024-04-23 3:25PM EDT | 22.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 178.91% |
| TDOC240510C00023000 | 2024-04-11 10:34AM EDT | 23.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 0 | 189.84% |
| TDOC240510C00024000 | 2024-04-22 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 200.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00009500 | 2024-04-22 2:21PM EDT | 9.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 43 | 119.53% |
| TDOC240510P00010000 | 2024-04-26 12:45PM EDT | 10.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 104.69% |
| TDOC240510P00010500 | 2024-04-25 11:52AM EDT | 10.50 | 0.13 | 0.00 | 0.17 | 0.00 | - | - | 54 | 90.63% |
| TDOC240510P00011000 | 2024-04-26 3:00PM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 32 | 53.91% |
| TDOC240510P00011500 | 2024-04-30 2:32PM EDT | 11.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 40 | 50.78% |
| TDOC240510P00012000 | 2024-05-01 12:14PM EDT | 12.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 28 | 279 | 49.61% |
| TDOC240510P00012500 | 2024-05-01 10:23AM EDT | 12.50 | 0.35 | 0.27 | 0.30 | +0.09 | +34.62% | 6 | 202 | 46.48% |
| TDOC240510P00013000 | 2024-04-30 3:41PM EDT | 13.00 | 0.53 | 0.53 | 0.56 | 0.00 | - | 85 | 676 | 45.12% |
| TDOC240510P00013500 | 2024-04-30 3:48PM EDT | 13.50 | 0.86 | 0.88 | 0.93 | 0.00 | - | 11 | 74 | 45.70% |
| TDOC240510P00014000 | 2024-05-01 12:14PM EDT | 14.00 | 1.34 | 1.33 | 1.37 | +0.14 | +11.67% | 1 | 113 | 48.05% |
| TDOC240510P00014500 | 2024-04-30 2:22PM EDT | 14.50 | 1.60 | 1.78 | 1.84 | 0.00 | - | 21 | 102 | 50.00% |
| TDOC240510P00015000 | 2024-05-01 10:34AM EDT | 15.00 | 2.47 | 2.27 | 2.41 | +0.79 | +47.02% | 4 | 19 | 59.38% |
| TDOC240510P00015500 | 2024-04-22 9:50AM EDT | 15.50 | 2.56 | 2.74 | 2.90 | 0.00 | - | 1 | 11 | 53.13% |
| TDOC240510P00016000 | 2024-04-29 3:52PM EDT | 16.00 | 2.68 | 3.25 | 4.15 | 0.00 | - | 10 | 7 | 158.59% |
| TDOC240510P00017000 | 2024-04-29 9:41AM EDT | 17.00 | 3.82 | 4.25 | 4.35 | 0.00 | - | 2 | 8 | 98.44% |
| TDOC240510P00017500 | 2024-04-29 12:30PM EDT | 17.50 | 4.14 | 4.75 | 4.85 | 0.00 | - | 29 | 18 | 106.25% |
| TDOC240510P00018500 | 2024-04-01 2:42PM EDT | 18.50 | 3.91 | 5.75 | 6.60 | 0.00 | - | - | 1 | 207.81% |
© 2024 Yahoo. All rights reserved.