Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240726C00007500 | 2024-06-25 10:01AM EDT | 7.50 | 2.84 | 1.20 | 2.10 | 0.00 | - | 1 | 12 | 105.08% |
| TDOC240726C00009000 | 2024-07-01 1:31PM EDT | 9.00 | 0.81 | 0.61 | 1.03 | -0.45 | -35.71% | 16 | 5 | 67.77% |
| TDOC240726C00009500 | 2024-07-01 3:27PM EDT | 9.50 | 0.50 | 0.49 | 0.68 | -0.38 | -43.18% | 17 | 2 | 68.36% |
| TDOC240726C00010000 | 2024-07-01 3:59PM EDT | 10.00 | 0.33 | 0.32 | 0.35 | -0.20 | -37.74% | 460 | 984 | 61.13% |
| TDOC240726C00010500 | 2024-07-01 3:45PM EDT | 10.50 | 0.23 | 0.02 | 0.84 | -0.11 | -32.35% | 49 | 61 | 87.30% |
| TDOC240726C00011000 | 2024-07-01 11:59AM EDT | 11.00 | 0.18 | 0.07 | 0.18 | -0.07 | -28.00% | 4 | 257 | 60.94% |
| TDOC240726C00011500 | 2024-07-01 3:20PM EDT | 11.50 | 0.11 | 0.09 | 0.14 | -0.08 | -42.11% | 7 | 287 | 69.53% |
| TDOC240726C00012000 | 2024-07-01 10:39AM EDT | 12.00 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 38 | 158 | 73.44% |
| TDOC240726C00012500 | 2024-07-01 1:50PM EDT | 12.50 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 61 | 119 | 76.95% |
| TDOC240726C00013000 | 2024-07-01 3:09PM EDT | 13.00 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 1 | 121 | 78.52% |
| TDOC240726C00013500 | 2024-06-26 2:33PM EDT | 13.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 77.34% |
| TDOC240726C00014000 | 2024-06-20 2:56PM EDT | 14.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 2 | 44 | 83.59% |
| TDOC240726C00014500 | 2024-06-27 10:48AM EDT | 14.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 55 | 99.22% |
| TDOC240726C00015000 | 2024-06-28 3:52PM EDT | 15.00 | 0.02 | 0.00 | 2.09 | 0.00 | - | 1 | 18 | 252.34% |
| TDOC240726C00015500 | 2024-06-07 12:56PM EDT | 15.50 | 0.11 | 0.00 | 2.01 | 0.00 | - | 2 | 2 | 255.86% |
| TDOC240726C00021000 | 2024-06-18 12:50PM EDT | 21.00 | 0.03 | 0.00 | 1.87 | 0.00 | - | - | 4 | 314.84% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240726P00008000 | 2024-06-28 12:13PM EDT | 8.00 | 0.09 | 0.09 | 0.19 | 0.00 | - | 5 | 6 | 63.67% |
| TDOC240726P00008500 | 2024-07-01 3:34PM EDT | 8.50 | 0.23 | 0.16 | 0.30 | +0.10 | +76.92% | 22 | 2 | 58.59% |
| TDOC240726P00009000 | 2024-07-01 3:34PM EDT | 9.00 | 0.38 | 0.34 | 0.38 | +0.07 | +22.58% | 8 | 38 | 52.73% |
| TDOC240726P00009500 | 2024-07-01 3:45PM EDT | 9.50 | 0.62 | 0.58 | 0.65 | +0.18 | +40.91% | 224 | 22 | 52.93% |
| TDOC240726P00010000 | 2024-07-01 12:54PM EDT | 10.00 | 0.90 | 0.91 | 1.60 | +0.20 | +28.57% | 1 | 101 | 86.72% |
| TDOC240726P00010500 | 2024-07-01 11:07AM EDT | 10.50 | 1.16 | 1.30 | 1.42 | +0.06 | +5.45% | 2 | 14 | 57.42% |
| TDOC240726P00011000 | 2024-06-28 1:39PM EDT | 11.00 | 1.48 | 1.73 | 2.03 | 0.00 | - | 4 | 49 | 72.27% |
| TDOC240726P00011500 | 2024-06-27 3:13PM EDT | 11.50 | 1.71 | 1.91 | 2.48 | 0.00 | - | 1 | 3 | 97.07% |
| TDOC240726P00012000 | 2024-06-27 3:37PM EDT | 12.00 | 2.10 | 2.34 | 3.00 | 0.00 | - | 3 | 10 | 110.55% |
| TDOC240726P00012500 | 2024-06-17 3:45PM EDT | 12.50 | 2.55 | 2.40 | 3.80 | 0.00 | - | 2 | 12 | 158.01% |
| TDOC240726P00013000 | 2024-06-26 9:41AM EDT | 13.00 | 2.84 | 3.10 | 4.25 | 0.00 | - | 1 | 5 | 162.11% |
| TDOC240726P00013500 | 2024-06-25 10:31AM EDT | 13.50 | 3.66 | 2.11 | 4.35 | 0.00 | - | 3 | 4 | 113.67% |
| TDOC240726P00014000 | 2024-06-20 11:10AM EDT | 14.00 | 4.11 | 3.15 | 6.05 | 0.00 | - | 2 | 3 | 270.12% |
| TDOC240726P00014500 | 2024-06-25 10:32AM EDT | 14.50 | 4.75 | 3.65 | 5.50 | 0.00 | - | - | 1 | 154.10% |
© 2024 Yahoo. All rights reserved.