Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240517C00002500 | 2024-04-09 1:50PM EDT | 2.50 | 12.50 | 9.45 | 11.05 | 0.00 | - | - | 3 | 908.59% |
| TDOC240517C00007500 | 2024-04-18 9:59AM EDT | 7.50 | 5.69 | 4.20 | 7.10 | 0.00 | - | - | 1 | 259.38% |
| TDOC240517C00008000 | 2024-04-23 10:15AM EDT | 8.00 | 6.00 | 3.70 | 4.90 | 0.00 | - | - | 2 | 169.53% |
| TDOC240517C00010000 | 2024-05-02 3:53PM EDT | 10.00 | 3.00 | 2.35 | 3.50 | 0.00 | - | 2 | 22 | 107.81% |
| TDOC240517C00010500 | 2024-04-26 9:30AM EDT | 10.50 | 2.30 | 2.06 | 2.42 | 0.00 | - | 3 | 2 | 91.02% |
| TDOC240517C00011500 | 2024-05-01 2:03PM EDT | 11.50 | 1.45 | 1.27 | 1.41 | 0.00 | - | 4 | 3 | 57.81% |
| TDOC240517C00012000 | 2024-05-02 12:10PM EDT | 12.00 | 1.12 | 0.90 | 0.98 | 0.00 | - | 5 | 212 | 51.17% |
| TDOC240517C00012500 | 2024-05-03 3:57PM EDT | 12.50 | 0.61 | 0.59 | 0.62 | -0.18 | -22.78% | 212 | 4,609 | 47.27% |
| TDOC240517C00013000 | 2024-05-03 3:57PM EDT | 13.00 | 0.35 | 0.33 | 0.36 | -0.16 | -31.37% | 22 | 563 | 45.90% |
| TDOC240517C00013500 | 2024-05-03 2:43PM EDT | 13.50 | 0.19 | 0.17 | 0.20 | -0.13 | -40.62% | 60 | 627 | 46.48% |
| TDOC240517C00014000 | 2024-05-03 1:54PM EDT | 14.00 | 0.13 | 0.08 | 0.11 | -0.04 | -23.53% | 53 | 833 | 47.85% |
| TDOC240517C00014500 | 2024-05-03 1:10PM EDT | 14.50 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 47 | 232 | 51.56% |
| TDOC240517C00015000 | 2024-05-03 2:49PM EDT | 15.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 22 | 2,526 | 52.34% |
| TDOC240517C00015500 | 2024-04-30 3:16PM EDT | 15.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 269 | 58.59% |
| TDOC240517C00016000 | 2024-05-02 9:48AM EDT | 16.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 750 | 63.28% |
| TDOC240517C00016500 | 2024-04-25 3:38PM EDT | 16.50 | 0.24 | 0.00 | 0.09 | 0.00 | - | - | 22 | 78.91% |
| TDOC240517C00017000 | 2024-04-30 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 112.89% |
| TDOC240517C00017500 | 2024-05-03 3:32PM EDT | 17.50 | 0.11 | 0.02 | 0.09 | +0.08 | +266.67% | 1 | 1,398 | 96.09% |
| TDOC240517C00018000 | 2024-04-26 9:50AM EDT | 18.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 9 | 92.19% |
| TDOC240517C00018500 | 2024-04-25 12:05PM EDT | 18.50 | 0.11 | 0.00 | 0.18 | 0.00 | - | - | 0 | 120.31% |
| TDOC240517C00019000 | 2024-04-26 10:11AM EDT | 19.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 16 | 16 | 219.34% |
| TDOC240517C00020000 | 2024-05-02 11:00AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 154 | 114.06% |
| TDOC240517C00021000 | 2024-04-22 12:31PM EDT | 21.00 | 0.05 | 0.00 | 0.93 | 0.00 | - | - | 11 | 225.39% |
| TDOC240517C00022500 | 2024-04-09 10:56AM EDT | 22.50 | 0.09 | 0.00 | 0.74 | 0.00 | - | 58 | 147 | 229.10% |
| TDOC240517C00025000 | 2024-04-25 3:32PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 154.69% |
| TDOC240517C00030000 | 2024-03-18 9:31AM EDT | 30.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 11 | 227.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240517P00007500 | 2024-04-05 9:32AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 156.25% |
| TDOC240517P00009500 | 2024-04-25 11:28AM EDT | 9.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 6 | 212.89% |
| TDOC240517P00010000 | 2024-04-26 1:46PM EDT | 10.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 255 | 3,160 | 90.23% |
| TDOC240517P00010500 | 2024-05-03 9:30AM EDT | 10.50 | 0.03 | 0.01 | 0.52 | -0.02 | -40.00% | 4 | 6 | 113.48% |
| TDOC240517P00011000 | 2024-04-26 1:48PM EDT | 11.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 56 | 52.73% |
| TDOC240517P00011500 | 2024-05-02 9:43AM EDT | 11.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | 5 | 493 | 46.88% |
| TDOC240517P00012000 | 2024-05-03 3:37PM EDT | 12.00 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 19 | 86 | 44.73% |
| TDOC240517P00012500 | 2024-05-03 3:20PM EDT | 12.50 | 0.27 | 0.27 | 0.30 | +0.03 | +12.50% | 52 | 3,007 | 43.16% |
| TDOC240517P00013000 | 2024-05-03 2:19PM EDT | 13.00 | 0.51 | 0.52 | 0.55 | -0.02 | -3.77% | 30 | 427 | 42.77% |
| TDOC240517P00013500 | 2024-05-03 2:24PM EDT | 13.50 | 0.81 | 0.86 | 0.89 | -0.01 | -1.22% | 1 | 864 | 42.77% |
| TDOC240517P00014000 | 2024-05-03 3:46PM EDT | 14.00 | 1.19 | 1.27 | 1.41 | +0.05 | +4.39% | 8 | 210 | 58.98% |
| TDOC240517P00014500 | 2024-05-03 1:25PM EDT | 14.50 | 1.62 | 1.66 | 1.80 | -0.29 | -15.18% | 2 | 85 | 53.52% |
| TDOC240517P00015000 | 2024-05-03 2:14PM EDT | 15.00 | 2.15 | 2.14 | 3.30 | -0.19 | -8.12% | 4 | 2,916 | 122.66% |
| TDOC240517P00017500 | 2024-04-26 2:19PM EDT | 17.50 | 4.49 | 3.65 | 6.40 | 0.00 | - | 4 | 3 | 148.05% |
| TDOC240517P00018000 | 2024-04-25 3:52PM EDT | 18.00 | 4.63 | 4.15 | 6.95 | 0.00 | - | - | 0 | 160.35% |
| TDOC240517P00020000 | 2024-04-04 3:42PM EDT | 20.00 | 5.82 | 6.75 | 8.25 | 0.00 | - | 12 | 0 | 181.64% |
© 2024 Yahoo. All rights reserved.