Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524C00010500 | 2024-04-22 12:08PM EDT | 10.50 | 2.96 | 2.29 | 2.44 | 0.00 | - | - | 1 | 54.30% |
| TDOC240524C00011000 | 2024-04-30 3:40PM EDT | 11.00 | 1.88 | 1.51 | 2.54 | 0.00 | - | 3 | 24 | 67.58% |
| TDOC240524C00012000 | 2024-05-01 12:21PM EDT | 12.00 | 1.35 | 1.09 | 1.28 | -0.89 | -39.73% | 12 | 1 | 55.86% |
| TDOC240524C00012500 | 2024-04-25 9:50AM EDT | 12.50 | 1.59 | 0.76 | 1.31 | 0.00 | - | - | 3 | 67.38% |
| TDOC240524C00013000 | 2024-05-01 10:32AM EDT | 13.00 | 0.44 | 0.50 | 0.55 | -0.12 | -21.43% | 107 | 177 | 48.54% |
| TDOC240524C00013500 | 2024-05-01 3:45PM EDT | 13.50 | 0.37 | 0.31 | 0.36 | -0.16 | -30.19% | 3 | 48 | 48.15% |
| TDOC240524C00014000 | 2024-05-01 2:47PM EDT | 14.00 | 0.26 | 0.19 | 0.23 | -0.17 | -39.53% | 11 | 70 | 48.24% |
| TDOC240524C00014500 | 2024-05-01 3:35PM EDT | 14.50 | 0.16 | 0.12 | 0.15 | +0.02 | +14.29% | 2 | 17 | 49.41% |
| TDOC240524C00015000 | 2024-05-01 3:45PM EDT | 15.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 6 | 67 | 50.98% |
| TDOC240524C00015500 | 2024-04-29 12:55PM EDT | 15.50 | 0.11 | 0.04 | 0.08 | 0.00 | - | 5 | 38 | 51.17% |
| TDOC240524C00016000 | 2024-04-29 1:31PM EDT | 16.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 91 | 588 | 53.91% |
| TDOC240524C00016500 | 2024-05-01 2:31PM EDT | 16.50 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 200 | 44 | 63.28% |
| TDOC240524C00017000 | 2024-05-01 11:59AM EDT | 17.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 200 | 11 | 60.16% |
| TDOC240524C00017500 | 2024-05-01 11:57AM EDT | 17.50 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 207 | 311 | 83.98% |
| TDOC240524C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 108 | 140.43% |
| TDOC240524C00018500 | 2024-04-29 3:30PM EDT | 18.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 200 | 50 | 160.35% |
| TDOC240524C00019000 | 2024-04-08 12:15PM EDT | 19.00 | 0.25 | 0.01 | 1.27 | 0.00 | - | - | 1 | 167.38% |
| TDOC240524C00020000 | 2024-04-23 10:20AM EDT | 20.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 9 | 12 | 178.91% |
| TDOC240524C00022000 | 2024-04-18 12:46PM EDT | 22.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 60 | 20 | 199.80% |
| TDOC240524C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 218.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524P00010500 | 2024-04-12 9:30AM EDT | 10.50 | 0.21 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 51.56% |
| TDOC240524P00011000 | 2024-04-29 10:50AM EDT | 11.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 4 | 51.95% |
| TDOC240524P00011500 | 2024-05-01 3:05PM EDT | 11.50 | 0.11 | 0.14 | 0.17 | -0.02 | -15.38% | 41 | 266 | 49.61% |
| TDOC240524P00012000 | 2024-05-01 2:03PM EDT | 12.00 | 0.30 | 0.25 | 0.28 | +0.04 | +15.38% | 1 | 41 | 47.27% |
| TDOC240524P00012500 | 2024-05-01 9:56AM EDT | 12.50 | 0.50 | 0.28 | 0.45 | +0.12 | +31.58% | 2 | 35 | 45.70% |
| TDOC240524P00013000 | 2024-05-01 3:25PM EDT | 13.00 | 0.54 | 0.65 | 0.70 | -0.07 | -11.48% | 34 | 51 | 45.51% |
| TDOC240524P00013500 | 2024-05-01 9:50AM EDT | 13.50 | 1.07 | 0.93 | 1.04 | +0.28 | +35.44% | 14 | 85 | 47.27% |
| TDOC240524P00014000 | 2024-05-01 9:54AM EDT | 14.00 | 1.48 | 1.32 | 1.41 | +0.29 | +24.37% | 25 | 59 | 47.46% |
| TDOC240524P00014500 | 2024-04-25 2:08PM EDT | 14.50 | 1.72 | 1.11 | 2.29 | 0.00 | - | 9 | 20 | 91.21% |
| TDOC240524P00015000 | 2024-04-30 10:06AM EDT | 15.00 | 1.99 | 1.59 | 2.29 | 0.00 | - | 1 | 229 | 50.98% |
| TDOC240524P00015500 | 2024-04-23 1:39PM EDT | 15.50 | 2.25 | 2.44 | 2.82 | 0.00 | - | 1 | 1 | 62.50% |
| TDOC240524P00016000 | 2024-04-29 3:52PM EDT | 16.00 | 2.69 | 2.83 | 4.20 | 0.00 | - | 11 | 10 | 93.36% |
| TDOC240524P00016500 | 2024-04-29 9:44AM EDT | 16.50 | 3.22 | 2.76 | 4.55 | 0.00 | - | 1 | 2 | 150.98% |
| TDOC240524P00017000 | 2024-04-15 1:36PM EDT | 17.00 | 3.59 | 4.15 | 4.90 | 0.00 | - | - | 1 | 109.18% |
| TDOC240524P00017500 | 2024-04-05 10:06AM EDT | 17.50 | 3.65 | 3.65 | 5.75 | 0.00 | - | 4 | 4 | 54.69% |
| TDOC240524P00018500 | 2024-04-23 12:27PM EDT | 18.50 | 4.91 | 3.95 | 7.50 | 0.00 | - | - | 1 | 76.56% |
| TDOC240524P00020000 | 2024-04-25 3:07PM EDT | 20.00 | 7.26 | 5.40 | 7.45 | 0.00 | - | 2 | 0 | 135.55% |
© 2024 Yahoo. All rights reserved.