Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240628C00008000 | 2024-06-13 2:02PM EDT | 8.00 | 1.95 | 1.97 | 2.35 | 0.00 | - | 3 | 8 | 112.50% |
| TDOC240628C00008500 | 2024-06-07 3:37PM EDT | 8.50 | 2.30 | 1.33 | 1.61 | 0.00 | - | 5 | 5 | 79.69% |
| TDOC240628C00009000 | 2024-06-13 12:13PM EDT | 9.00 | 1.09 | 0.96 | 1.35 | 0.00 | - | 1 | 16 | 68.16% |
| TDOC240628C00009500 | 2024-06-14 9:41AM EDT | 9.50 | 0.62 | 0.68 | 0.87 | -1.05 | -62.87% | 1 | 10 | 63.67% |
| TDOC240628C00010000 | 2024-06-14 3:58PM EDT | 10.00 | 0.39 | 0.39 | 0.46 | 0.00 | - | 13 | 242 | 54.30% |
| TDOC240628C00010500 | 2024-06-14 2:40PM EDT | 10.50 | 0.21 | 0.21 | 0.25 | -0.01 | -4.55% | 23 | 61 | 54.30% |
| TDOC240628C00011000 | 2024-06-14 3:39PM EDT | 11.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 72 | 155 | 56.64% |
| TDOC240628C00011500 | 2024-06-14 12:42PM EDT | 11.50 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 17 | 62 | 57.03% |
| TDOC240628C00012000 | 2024-06-14 1:13PM EDT | 12.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 122 | 280 | 68.75% |
| TDOC240628C00012500 | 2024-06-14 3:51PM EDT | 12.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 200 | 318 | 63.28% |
| TDOC240628C00013000 | 2024-06-14 10:11AM EDT | 13.00 | 0.09 | 0.03 | 0.04 | +0.01 | +12.50% | 2 | 159 | 80.47% |
| TDOC240628C00013500 | 2024-06-11 12:59PM EDT | 13.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 41 | 130.47% |
| TDOC240628C00014000 | 2024-06-13 2:51PM EDT | 14.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 141.02% |
| TDOC240628C00014500 | 2024-06-03 9:44AM EDT | 14.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 23 | 128.91% |
| TDOC240628C00015000 | 2024-06-03 1:36PM EDT | 15.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 16 | 126.56% |
| TDOC240628C00016000 | 2024-05-23 2:10PM EDT | 16.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 100 | 156 | 219.92% |
| TDOC240628C00016500 | 2024-05-24 2:20PM EDT | 16.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 20 | 91 | 162.50% |
| TDOC240628C00017000 | 2024-05-24 2:23PM EDT | 17.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 180 | 103 | 214.45% |
| TDOC240628C00017500 | 2024-05-14 9:54AM EDT | 17.50 | 0.12 | 0.01 | 0.14 | 0.00 | - | - | 363 | 166.41% |
| TDOC240628C00018500 | 2024-05-20 12:42PM EDT | 18.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | 200 | 32 | 235.16% |
| TDOC240628C00019000 | 2024-05-20 12:41PM EDT | 19.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 200 | 243 | 242.19% |
| TDOC240628C00020000 | 2024-06-12 1:15PM EDT | 20.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 99 | 255.08% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240628P00008000 | 2024-05-30 2:04PM EDT | 8.00 | 0.02 | 0.01 | 0.36 | 0.00 | - | 100 | 40 | 118.36% |
| TDOC240628P00009000 | 2024-06-14 9:48AM EDT | 9.00 | 0.12 | 0.06 | 0.10 | -0.01 | -7.69% | 56 | 33 | 53.13% |
| TDOC240628P00009500 | 2024-06-13 10:39AM EDT | 9.50 | 0.24 | 0.16 | 0.20 | +0.03 | +14.29% | 56 | 14 | 52.73% |
| TDOC240628P00010000 | 2024-06-14 3:33PM EDT | 10.00 | 0.40 | 0.34 | 0.40 | -0.07 | -14.89% | 217 | 125 | 51.17% |
| TDOC240628P00010500 | 2024-06-14 2:36PM EDT | 10.50 | 0.72 | 0.42 | 1.34 | +0.27 | +60.00% | 10 | 28 | 74.61% |
| TDOC240628P00011000 | 2024-06-14 11:28AM EDT | 11.00 | 1.14 | 0.86 | 1.48 | +0.61 | +115.09% | 6 | 40 | 64.06% |
| TDOC240628P00011500 | 2024-06-14 10:19AM EDT | 11.50 | 1.67 | 1.31 | 1.78 | +0.19 | +12.84% | 34 | 255 | 52.73% |
| TDOC240628P00012000 | 2024-06-14 10:56AM EDT | 12.00 | 2.10 | 1.95 | 2.09 | +0.45 | +27.27% | 3 | 14 | 53.91% |
| TDOC240628P00012500 | 2024-06-13 2:34PM EDT | 12.50 | 2.62 | 2.43 | 2.57 | 0.00 | - | 10 | 28 | 82.81% |
| TDOC240628P00013000 | 2024-05-10 11:55AM EDT | 13.00 | 1.42 | 2.29 | 2.64 | 0.00 | - | 2 | 6 | 0.00% |
| TDOC240628P00013500 | 2024-06-13 10:23AM EDT | 13.50 | 3.38 | 2.89 | 4.55 | 0.00 | - | 5 | 4 | 140.23% |
| TDOC240628P00014000 | 2024-06-13 10:13AM EDT | 14.00 | 3.84 | 3.80 | 4.10 | 0.00 | - | 1 | 15 | 121.88% |
| TDOC240628P00014500 | 2024-06-13 10:14AM EDT | 14.50 | 4.37 | 3.45 | 5.55 | 0.00 | - | 2 | 0 | 50.00% |
| TDOC240628P00015000 | 2024-06-13 10:20AM EDT | 15.00 | 4.88 | 3.95 | 6.05 | 0.00 | - | 2 | 15 | 50.00% |
| TDOC240628P00015500 | 2024-06-05 10:16AM EDT | 15.50 | 4.77 | 4.45 | 6.95 | 0.00 | - | 1 | 0 | 174.61% |
| TDOC240628P00016000 | 2024-06-13 10:23AM EDT | 16.00 | 5.90 | 4.95 | 7.05 | 0.00 | - | 4 | 3 | 50.00% |
| TDOC240628P00016500 | 2024-06-13 10:13AM EDT | 16.50 | 6.39 | 6.30 | 7.00 | 0.00 | - | 1 | 1 | 178.13% |
| TDOC240628P00017000 | 2024-06-13 10:14AM EDT | 17.00 | 6.93 | 5.95 | 8.05 | 0.00 | - | 1 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.