Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240621C00002500 | 2024-02-22 1:45PM EDT | 2.50 | 13.00 | 11.45 | 13.60 | 0.00 | - | 10 | 26 | 1,079.69% |
| TDOC240621C00005000 | 2024-04-09 1:50PM EDT | 5.00 | 10.05 | 6.05 | 8.90 | 0.00 | - | 1 | 30 | 334.18% |
| TDOC240621C00007500 | 2024-04-26 10:39AM EDT | 7.50 | 5.89 | 4.30 | 5.45 | 0.00 | - | 10 | 61 | 110.16% |
| TDOC240621C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 3.00 | 2.67 | 2.97 | -0.15 | -4.76% | 3 | 129 | 62.89% |
| TDOC240621C00012500 | 2024-05-03 2:55PM EDT | 12.50 | 1.06 | 0.99 | 1.03 | -0.16 | -13.11% | 13 | 493 | 47.85% |
| TDOC240621C00015000 | 2024-05-03 3:56PM EDT | 15.00 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 100 | 1,903 | 46.48% |
| TDOC240621C00017500 | 2024-05-03 2:13PM EDT | 17.50 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 25 | 3,566 | 50.39% |
| TDOC240621C00020000 | 2024-05-03 2:31PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 2,378 | 60.94% |
| TDOC240621C00022500 | 2024-05-02 11:27AM EDT | 22.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 5 | 2,239 | 82.42% |
| TDOC240621C00025000 | 2024-05-03 2:48PM EDT | 25.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 2,274 | 82.81% |
| TDOC240621C00030000 | 2024-04-26 9:35AM EDT | 30.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 2,286 | 103.13% |
| TDOC240621C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 911 | 112.50% |
| TDOC240621C00040000 | 2024-04-22 12:24PM EDT | 40.00 | 0.04 | 0.01 | 0.60 | 0.00 | - | 2 | 2,562 | 188.28% |
| TDOC240621C00045000 | 2024-04-25 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,481 | 134.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240621P00002500 | 2023-10-26 12:24PM EDT | 2.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 252.34% |
| TDOC240621P00005000 | 2023-12-22 11:12AM EDT | 5.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 149.22% |
| TDOC240621P00007500 | 2024-04-23 3:09PM EDT | 7.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 168.95% |
| TDOC240621P00010000 | 2024-05-03 9:37AM EDT | 10.00 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 1 | 923 | 50.39% |
| TDOC240621P00012500 | 2024-05-03 3:38PM EDT | 12.50 | 0.61 | 0.63 | 0.65 | +0.02 | +3.39% | 150 | 3,046 | 42.38% |
| TDOC240621P00015000 | 2024-05-03 2:24PM EDT | 15.00 | 2.30 | 1.72 | 2.38 | +0.10 | +4.55% | 4 | 12,048 | 41.60% |
| TDOC240621P00017500 | 2024-05-03 11:39AM EDT | 17.50 | 4.45 | 3.65 | 5.70 | -0.29 | -6.12% | 1 | 1,661 | 124.61% |
| TDOC240621P00020000 | 2024-05-02 2:50PM EDT | 20.00 | 6.94 | 6.15 | 8.25 | 0.00 | - | 10 | 47 | 151.47% |
| TDOC240621P00022500 | 2024-04-30 3:55PM EDT | 22.50 | 9.63 | 8.65 | 11.50 | 0.00 | - | 5 | 27 | 121.09% |
| TDOC240621P00025000 | 2024-04-17 10:37AM EDT | 25.00 | 11.74 | 11.80 | 13.20 | 0.00 | - | 1 | 10 | 127.93% |
| TDOC240621P00030000 | 2024-03-11 11:06AM EDT | 30.00 | 14.26 | 15.25 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00035000 | 2023-11-27 2:09PM EDT | 35.00 | 17.87 | 13.00 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00040000 | 2023-12-08 11:15AM EDT | 40.00 | 20.47 | 18.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00045000 | 2023-09-14 11:50AM EDT | 45.00 | 23.00 | 26.10 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.