Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240712C00008000 | 2024-06-24 10:47AM EDT | 8.00 | 2.80 | 1.13 | 1.83 | 0.00 | - | 5 | 5 | 100.78% |
| TDOC240712C00009000 | 2024-07-01 3:33PM EDT | 9.00 | 0.53 | 0.45 | 0.52 | -0.59 | -52.68% | 55 | 53 | 53.13% |
| TDOC240712C00009500 | 2024-07-01 3:46PM EDT | 9.50 | 0.27 | 0.25 | 0.26 | -0.29 | -51.79% | 106 | 63 | 51.76% |
| TDOC240712C00010000 | 2024-07-01 2:36PM EDT | 10.00 | 0.14 | 0.11 | 0.16 | -0.16 | -53.33% | 62 | 277 | 57.42% |
| TDOC240712C00010500 | 2024-07-01 3:47PM EDT | 10.50 | 0.08 | 0.04 | 0.12 | -0.09 | -52.94% | 83 | 766 | 64.06% |
| TDOC240712C00011000 | 2024-07-01 3:59PM EDT | 11.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 520 | 1,216 | 68.75% |
| TDOC240712C00011500 | 2024-07-01 9:30AM EDT | 11.50 | 0.08 | 0.02 | 0.06 | -0.03 | -27.27% | 4 | 128 | 79.69% |
| TDOC240712C00012000 | 2024-07-01 11:14AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 14 | 375 | 82.81% |
| TDOC240712C00012500 | 2024-07-01 1:47PM EDT | 12.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 121 | 126.56% |
| TDOC240712C00013000 | 2024-06-26 1:07PM EDT | 13.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 95 | 107.81% |
| TDOC240712C00013500 | 2024-06-20 2:57PM EDT | 13.50 | 0.03 | 0.00 | 0.62 | 0.00 | - | 110 | 104 | 206.25% |
| TDOC240712C00014000 | 2024-06-26 1:07PM EDT | 14.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 3 | 204.30% |
| TDOC240712C00015000 | 2024-06-07 3:49PM EDT | 15.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 8 | 171.09% |
| TDOC240712C00016000 | 2024-07-01 10:10AM EDT | 16.00 | 0.01 | 0.00 | 0.47 | -0.03 | -75.00% | 3 | 1 | 241.41% |
| TDOC240712C00016500 | 2024-06-04 12:28PM EDT | 16.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 200 | 20 | 254.69% |
| TDOC240712C00021000 | 2024-06-26 3:13PM EDT | 21.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | - | 2 | 385.16% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240712P00007500 | 2024-07-01 2:52PM EDT | 7.50 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 34 | 70 | 85.94% |
| TDOC240712P00008000 | 2024-06-26 1:18PM EDT | 8.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 80 | 225 | 63.28% |
| TDOC240712P00008500 | 2024-07-01 1:57PM EDT | 8.50 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 11 | 132 | 56.25% |
| TDOC240712P00009000 | 2024-07-01 3:30PM EDT | 9.00 | 0.19 | 0.15 | 0.18 | +0.06 | +46.15% | 237 | 130 | 49.61% |
| TDOC240712P00009500 | 2024-07-01 3:29PM EDT | 9.50 | 0.37 | 0.39 | 0.42 | +0.11 | +42.31% | 491 | 124 | 49.41% |
| TDOC240712P00010000 | 2024-07-01 12:53PM EDT | 10.00 | 0.70 | 0.75 | 0.86 | +0.14 | +25.00% | 53 | 70 | 55.47% |
| TDOC240712P00010500 | 2024-07-01 12:44PM EDT | 10.50 | 1.11 | 1.18 | 1.40 | +0.39 | +54.17% | 2 | 63 | 71.48% |
| TDOC240712P00011000 | 2024-06-28 1:33PM EDT | 11.00 | 1.69 | 1.24 | 1.98 | +0.36 | +27.07% | 30 | 120 | 128.91% |
| TDOC240712P00011500 | 2024-06-24 10:38AM EDT | 11.50 | 1.04 | 1.31 | 2.31 | 0.00 | - | 1 | 8 | 108.59% |
| TDOC240712P00012000 | 2024-07-01 10:24AM EDT | 12.00 | 2.35 | 2.01 | 4.50 | +0.34 | +16.92% | 1 | 8 | 214.06% |
| TDOC240712P00012500 | 2024-06-26 9:47AM EDT | 12.50 | 2.74 | 2.68 | 5.25 | 0.00 | - | 5 | 8 | 266.60% |
| TDOC240712P00013000 | 2024-06-26 10:51AM EDT | 13.00 | 3.12 | 2.21 | 4.60 | 0.00 | - | 7 | 9 | 305.08% |
| TDOC240712P00013500 | 2024-06-26 9:42AM EDT | 13.50 | 3.65 | 4.10 | 5.05 | 0.00 | - | 3 | 2 | 224.61% |
| TDOC240712P00014000 | 2024-07-01 10:24AM EDT | 14.00 | 4.33 | 4.60 | 5.70 | +0.03 | +0.70% | 1 | 3 | 252.34% |
| TDOC240712P00014500 | 2024-07-01 11:11AM EDT | 14.50 | 4.87 | 5.10 | 6.15 | +0.08 | +1.67% | 2 | 11 | 259.38% |
| TDOC240712P00015000 | 2024-06-25 10:26AM EDT | 15.00 | 5.05 | 4.60 | 7.45 | 0.00 | - | 1 | 3 | 249.22% |
© 2024 Yahoo. All rights reserved.