Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240628C00008000 | 2024-06-25 3:38PM EDT | 8.00 | 1.83 | 2.02 | 2.19 | 0.00 | - | 2 | 7 | 200.00% |
| TDOC240628C00008500 | 2024-06-24 10:45AM EDT | 8.50 | 2.25 | 1.54 | 1.70 | 0.00 | - | 5 | 5 | 171.88% |
| TDOC240628C00009000 | 2024-06-26 2:49PM EDT | 9.00 | 1.07 | 0.88 | 1.52 | 0.00 | - | 18 | 133 | 174.22% |
| TDOC240628C00009500 | 2024-06-27 10:03AM EDT | 9.50 | 0.72 | 0.56 | 0.69 | 0.00 | - | 26 | 156 | 82.81% |
| TDOC240628C00010000 | 2024-06-27 10:04AM EDT | 10.00 | 0.27 | 0.16 | 0.26 | -0.02 | -6.90% | 61 | 1,295 | 58.59% |
| TDOC240628C00010500 | 2024-06-27 10:10AM EDT | 10.50 | 0.04 | 0.05 | 0.08 | -0.04 | -40.00% | 193 | 2,928 | 71.09% |
| TDOC240628C00011000 | 2024-06-27 9:49AM EDT | 11.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 26 | 2,947 | 81.25% |
| TDOC240628C00011500 | 2024-06-27 10:00AM EDT | 11.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 5 | 1,378 | 106.25% |
| TDOC240628C00012000 | 2024-06-26 3:37PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 202 | 690 | 121.88% |
| TDOC240628C00012500 | 2024-06-26 2:54PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 572 | 131.25% |
| TDOC240628C00013000 | 2024-06-25 10:58AM EDT | 13.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 18 | 234 | 237.50% |
| TDOC240628C00013500 | 2024-06-24 12:25PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 106 | 168.75% |
| TDOC240628C00014000 | 2024-06-24 2:54PM EDT | 14.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 23 | 38 | 281.25% |
| TDOC240628C00014500 | 2024-06-24 3:52PM EDT | 14.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 149 | 471 | 293.75% |
| TDOC240628C00015000 | 2024-06-24 1:02PM EDT | 15.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 16 | 273 | 325.00% |
| TDOC240628C00015500 | 2024-06-24 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 9 | 345.31% |
| TDOC240628C00016000 | 2024-06-24 10:44AM EDT | 16.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 126 | 262 | 365.63% |
| TDOC240628C00016500 | 2024-06-24 10:39AM EDT | 16.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 152 | 391 | 382.81% |
| TDOC240628C00017000 | 2024-06-24 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 104 | 400.00% |
| TDOC240628C00017500 | 2024-05-14 9:54AM EDT | 17.50 | 0.12 | 0.01 | 0.14 | 0.00 | - | - | 363 | 435.94% |
| TDOC240628C00018500 | 2024-05-20 12:42PM EDT | 18.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | 200 | 32 | 548.44% |
| TDOC240628C00019000 | 2024-05-20 12:41PM EDT | 19.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 200 | 243 | 565.63% |
| TDOC240628C00020000 | 2024-06-20 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240628P00005000 | 2024-06-24 9:47AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 387.50% |
| TDOC240628P00008000 | 2024-06-24 12:07PM EDT | 8.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 120 | 228.13% |
| TDOC240628P00008500 | 2024-06-24 9:51AM EDT | 8.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 181.25% |
| TDOC240628P00009000 | 2024-06-26 2:06PM EDT | 9.00 | 0.06 | 0.00 | 0.02 | +0.05 | +500.00% | 1 | 83 | 87.50% |
| TDOC240628P00009500 | 2024-06-27 9:42AM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 685 | 60.94% |
| TDOC240628P00010000 | 2024-06-27 9:34AM EDT | 10.00 | 0.18 | 0.08 | 0.12 | +0.06 | +50.00% | 1 | 759 | 51.56% |
| TDOC240628P00010500 | 2024-06-26 2:35PM EDT | 10.50 | 0.48 | 0.37 | 0.44 | 0.00 | - | 7 | 225 | 39.06% |
| TDOC240628P00011000 | 2024-06-25 11:23AM EDT | 11.00 | 1.13 | 0.84 | 1.08 | 0.00 | - | 4 | 192 | 90.63% |
| TDOC240628P00011500 | 2024-06-26 2:26PM EDT | 11.50 | 1.48 | 1.33 | 1.79 | 0.00 | - | 5 | 235 | 185.16% |
| TDOC240628P00012000 | 2024-06-21 3:31PM EDT | 12.00 | 2.26 | 1.79 | 1.92 | 0.00 | - | 147 | 63 | 0.00% |
| TDOC240628P00012500 | 2024-06-25 12:41PM EDT | 12.50 | 2.73 | 2.28 | 2.58 | 0.00 | - | 7 | 14 | 50.00% |
| TDOC240628P00013000 | 2024-06-26 10:51AM EDT | 13.00 | 3.10 | 2.79 | 2.98 | 0.00 | - | 2 | 6 | 223.44% |
| TDOC240628P00013500 | 2024-06-24 10:10AM EDT | 13.50 | 3.01 | 3.30 | 3.40 | 0.00 | - | 3 | 0 | 0.00% |
| TDOC240628P00014000 | 2024-06-13 10:13AM EDT | 14.00 | 3.84 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240628P00014500 | 2024-06-26 3:20PM EDT | 14.50 | 4.29 | 4.25 | 4.40 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC240628P00015000 | 2024-06-25 3:22PM EDT | 15.00 | 5.12 | 4.60 | 5.25 | 0.00 | - | 8 | 0 | 498.44% |
| TDOC240628P00015500 | 2024-06-05 10:16AM EDT | 15.50 | 4.77 | 5.30 | 5.40 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240628P00016000 | 2024-06-13 10:23AM EDT | 16.00 | 5.90 | 4.90 | 5.95 | 0.00 | - | 4 | 2 | 303.13% |
| TDOC240628P00016500 | 2024-06-13 10:13AM EDT | 16.50 | 6.39 | 5.15 | 8.25 | 0.00 | - | 1 | 1 | 542.97% |
| TDOC240628P00017000 | 2024-06-13 10:14AM EDT | 17.00 | 6.93 | 5.50 | 8.15 | 0.00 | - | 1 | 0 | 966.41% |
© 2024 Yahoo. All rights reserved.