Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240705C00002500 | 2024-06-17 9:40AM EDT | 2.50 | 7.37 | 5.85 | 8.95 | 0.00 | - | 1 | 0 | 1,375.00% |
| TDOC240705C00007500 | 2024-07-01 3:59PM EDT | 7.50 | 1.85 | 1.69 | 2.72 | -1.40 | -43.08% | 2 | 8 | 302.34% |
| TDOC240705C00008000 | 2024-06-24 10:47AM EDT | 8.00 | 2.80 | 0.97 | 2.64 | 0.00 | - | 10 | 5 | 281.25% |
| TDOC240705C00009000 | 2024-07-01 3:49PM EDT | 9.00 | 0.40 | 0.37 | 0.46 | -0.47 | -54.02% | 266 | 253 | 57.03% |
| TDOC240705C00009500 | 2024-07-01 3:56PM EDT | 9.50 | 0.17 | 0.12 | 0.17 | -0.19 | -52.78% | 1,144 | 430 | 57.03% |
| TDOC240705C00010000 | 2024-07-01 3:58PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 919 | 702 | 62.50% |
| TDOC240705C00010500 | 2024-07-01 3:46PM EDT | 10.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 471 | 1,135 | 81.25% |
| TDOC240705C00011000 | 2024-07-01 3:46PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,312 | 1,436 | 99.22% |
| TDOC240705C00011500 | 2024-07-01 1:59PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 240 | 109.38% |
| TDOC240705C00012000 | 2024-07-01 1:09PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 32 | 370 | 50.00% |
| TDOC240705C00012500 | 2024-07-01 1:44PM EDT | 12.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 36 | 343 | 150.00% |
| TDOC240705C00013000 | 2024-07-01 2:18PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 113 | 159.38% |
| TDOC240705C00013500 | 2024-06-10 2:21PM EDT | 13.50 | 0.06 | 0.00 | 0.58 | 0.00 | - | 2 | 4 | 334.38% |
| TDOC240705C00014000 | 2024-07-01 9:42AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 59 | 162.50% |
| TDOC240705C00014500 | 2024-06-28 11:47AM EDT | 14.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 34 | 491.41% |
| TDOC240705C00015000 | 2024-06-24 10:43AM EDT | 15.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 17 | 221.88% |
| TDOC240705C00015500 | 2024-06-18 3:38PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 193.75% |
| TDOC240705C00016000 | 2024-06-26 3:23PM EDT | 16.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 10 | 548.44% |
| TDOC240705C00016500 | 2024-06-03 2:53PM EDT | 16.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 212.50% |
| TDOC240705C00017000 | 2024-06-03 2:52PM EDT | 17.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 90 | 0 | 581.25% |
| TDOC240705C00017500 | 2024-06-24 9:36AM EDT | 17.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 596.88% |
| TDOC240705C00018000 | 2024-06-03 2:49PM EDT | 18.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 100 | 0 | 553.13% |
| TDOC240705C00020000 | 2024-06-24 12:57PM EDT | 20.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 20 | 666.41% |
| TDOC240705C00021000 | 2024-06-24 11:41AM EDT | 21.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | - | 2 | 621.09% |
| TDOC240705C00022500 | 2024-06-24 10:03AM EDT | 22.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 445.31% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240705P00008000 | 2024-06-28 11:27AM EDT | 8.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 2 | 173 | 71.88% |
| TDOC240705P00008500 | 2024-07-01 1:53PM EDT | 8.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 4 | 266 | 65.63% |
| TDOC240705P00009000 | 2024-07-01 3:28PM EDT | 9.00 | 0.07 | 0.03 | 0.09 | +0.03 | +75.00% | 105 | 151 | 55.47% |
| TDOC240705P00009500 | 2024-07-01 3:56PM EDT | 9.50 | 0.28 | 0.28 | 0.40 | +0.17 | +154.55% | 446 | 206 | 60.94% |
| TDOC240705P00010000 | 2024-07-01 3:48PM EDT | 10.00 | 0.69 | 0.48 | 0.92 | +0.33 | +91.67% | 35 | 421 | 50.00% |
| TDOC240705P00010500 | 2024-06-26 2:35PM EDT | 10.50 | 0.56 | 1.08 | 1.64 | 0.00 | - | 6 | 66 | 143.36% |
| TDOC240705P00011000 | 2024-06-28 3:11PM EDT | 11.00 | 1.30 | 1.37 | 1.84 | 0.00 | - | 2 | 72 | 166.41% |
| TDOC240705P00011500 | 2024-07-01 12:39PM EDT | 11.50 | 2.03 | 2.08 | 4.15 | +0.54 | +36.24% | 1 | 59 | 423.83% |
| TDOC240705P00012000 | 2024-06-25 10:17AM EDT | 12.00 | 2.09 | 2.40 | 4.65 | 0.00 | - | 1 | 4 | 430.47% |
| TDOC240705P00012500 | 2024-06-27 10:53AM EDT | 12.50 | 2.60 | 3.05 | 4.25 | 0.00 | - | 6 | 57 | 350.00% |
| TDOC240705P00013000 | 2024-06-14 9:46AM EDT | 13.00 | 3.26 | 2.66 | 4.00 | 0.00 | - | 1 | 3 | 324.22% |
| TDOC240705P00013500 | 2024-06-14 9:58AM EDT | 13.50 | 3.57 | 3.80 | 6.10 | 0.00 | - | 3 | 0 | 488.28% |
| TDOC240705P00014500 | 2024-06-17 2:38PM EDT | 14.50 | 4.48 | 3.75 | 7.20 | 0.00 | - | 3 | 0 | 375.78% |
| TDOC240705P00015000 | 2024-06-26 2:14PM EDT | 15.00 | 5.03 | 4.20 | 6.70 | 0.00 | - | - | 6 | 624.22% |
© 2024 Yahoo. All rights reserved.