Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240531C00010500 | 2024-05-01 2:42PM EDT | 10.50 | 1.89 | 1.59 | 2.09 | -0.79 | -29.48% | 20 | 30 | 58.20% |
| TDOC240531C00011000 | 2024-04-25 2:25PM EDT | 11.00 | 2.80 | 1.25 | 1.62 | 0.00 | - | - | 1 | 56.64% |
| TDOC240531C00011500 | 2024-05-08 10:55AM EDT | 11.50 | 1.22 | 0.79 | 1.04 | -0.16 | -11.59% | 5 | 15 | 51.95% |
| TDOC240531C00012500 | 2024-05-06 11:05AM EDT | 12.50 | 0.81 | 0.43 | 0.47 | 0.00 | - | 25 | 56 | 48.24% |
| TDOC240531C00013000 | 2024-05-08 3:20PM EDT | 13.00 | 0.28 | 0.26 | 0.30 | -0.25 | -47.17% | 72 | 112 | 48.05% |
| TDOC240531C00013500 | 2024-05-08 1:47PM EDT | 13.50 | 0.17 | 0.14 | 0.18 | -0.11 | -39.29% | 9 | 75 | 47.66% |
| TDOC240531C00014000 | 2024-05-08 2:22PM EDT | 14.00 | 0.11 | 0.08 | 0.12 | -0.09 | -45.00% | 2 | 159 | 49.81% |
| TDOC240531C00014500 | 2024-05-06 3:33PM EDT | 14.50 | 0.14 | 0.05 | 0.08 | 0.00 | - | 49 | 74 | 51.76% |
| TDOC240531C00015000 | 2024-05-08 1:40PM EDT | 15.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 6 | 107 | 52.73% |
| TDOC240531C00015500 | 2024-05-08 3:41PM EDT | 15.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 6 | 459 | 56.25% |
| TDOC240531C00016000 | 2024-05-06 10:32AM EDT | 16.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 66 | 60.16% |
| TDOC240531C00016500 | 2024-05-08 10:07AM EDT | 16.50 | 0.01 | 0.01 | 0.17 | -0.03 | -75.00% | 2 | 11 | 79.69% |
| TDOC240531C00017000 | 2024-04-29 1:38PM EDT | 17.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 200 | 12 | 85.55% |
| TDOC240531C00017500 | 2024-04-30 11:54AM EDT | 17.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 89.06% |
| TDOC240531C00018000 | 2024-04-29 3:49PM EDT | 18.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 5 | 94.14% |
| TDOC240531C00018500 | 2024-04-29 1:40PM EDT | 18.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 0 | 97.66% |
| TDOC240531C00019000 | 2024-04-22 2:05PM EDT | 19.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 2 | 102.34% |
| TDOC240531C00020000 | 2024-04-18 1:22PM EDT | 20.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | - | 1 | 110.16% |
| TDOC240531C00021000 | 2024-04-23 3:12PM EDT | 21.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | - | 0 | 117.97% |
| TDOC240531C00022000 | 2024-04-23 3:18PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TDOC240531C00022500 | 2024-04-23 3:15PM EDT | 22.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 128.13% |
| TDOC240531C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 129.69% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240531P00009500 | 2024-04-15 10:28AM EDT | 9.50 | 0.06 | 0.01 | 0.17 | 0.00 | - | - | 1 | 74.22% |
| TDOC240531P00010000 | 2024-05-01 1:04PM EDT | 10.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 110 | 90 | 52.34% |
| TDOC240531P00010500 | 2024-05-08 12:13PM EDT | 10.50 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 3 | 101 | 50.78% |
| TDOC240531P00011500 | 2024-05-08 3:37PM EDT | 11.50 | 0.25 | 0.23 | 0.28 | +0.10 | +66.67% | 19 | 60 | 46.48% |
| TDOC240531P00012000 | 2024-05-08 1:26PM EDT | 12.00 | 0.40 | 0.41 | 0.64 | +0.16 | +66.67% | 17 | 155 | 50.20% |
| TDOC240531P00012500 | 2024-05-08 1:34PM EDT | 12.50 | 0.66 | 0.69 | 0.74 | +0.24 | +57.14% | 69 | 160 | 45.70% |
| TDOC240531P00013000 | 2024-05-08 10:17AM EDT | 13.00 | 0.91 | 1.00 | 1.06 | +0.22 | +31.88% | 7 | 52 | 44.53% |
| TDOC240531P00013500 | 2024-05-06 3:54PM EDT | 13.50 | 1.02 | 1.19 | 1.53 | 0.00 | - | 2 | 173 | 52.93% |
| TDOC240531P00014000 | 2024-05-08 3:03PM EDT | 14.00 | 1.88 | 1.75 | 2.14 | +0.51 | +37.23% | 1 | 32 | 53.13% |
| TDOC240531P00014500 | 2024-04-26 9:54AM EDT | 14.50 | 1.55 | 2.05 | 2.60 | 0.00 | - | 1 | 7 | 79.69% |
| TDOC240531P00015000 | 2024-05-06 11:16AM EDT | 15.00 | 2.24 | 2.06 | 3.65 | 0.00 | - | 1 | 1 | 53.91% |
| TDOC240531P00015500 | 2024-05-06 2:43PM EDT | 15.50 | 2.63 | 2.93 | 3.80 | 0.00 | - | 1 | 2 | 62.50% |
| TDOC240531P00016000 | 2024-05-07 10:29AM EDT | 16.00 | 3.30 | 2.76 | 4.85 | 0.00 | - | 1 | 1 | 176.17% |
| TDOC240531P00016500 | 2024-05-07 10:29AM EDT | 16.50 | 3.78 | 3.25 | 5.30 | 0.00 | - | 1 | 1 | 180.37% |
| TDOC240531P00017000 | 2024-04-29 9:46AM EDT | 17.00 | 4.01 | 3.75 | 5.85 | 0.00 | - | 1 | 1 | 192.77% |
| TDOC240531P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 4.35 | 3.90 | 6.45 | 0.00 | - | - | 1 | 209.18% |
© 2024 Yahoo. All rights reserved.