Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC250117C00002500 | 2024-04-01 11:12AM EDT | 2.50 | 12.30 | 10.20 | 10.35 | 0.00 | - | 1 | 47 | 108.20% |
| TDOC250117C00005000 | 2024-04-19 11:28AM EDT | 5.00 | 8.35 | 7.00 | 8.20 | 0.00 | - | 5 | 13 | 99.61% |
| TDOC250117C00007500 | 2024-04-05 12:59PM EDT | 7.50 | 7.85 | 5.50 | 6.05 | 0.00 | - | 1 | 20 | 66.80% |
| TDOC250117C00010000 | 2024-05-03 1:29PM EDT | 10.00 | 4.25 | 3.30 | 4.20 | -0.21 | -4.71% | 1 | 72 | 54.79% |
| TDOC250117C00012500 | 2024-05-03 3:43PM EDT | 12.50 | 2.83 | 2.58 | 2.77 | -0.03 | -1.05% | 11 | 618 | 60.25% |
| TDOC250117C00015000 | 2024-05-03 1:56PM EDT | 15.00 | 1.82 | 1.72 | 1.78 | -0.08 | -4.21% | 3 | 2,169 | 58.94% |
| TDOC250117C00017500 | 2024-05-03 3:43PM EDT | 17.50 | 1.13 | 1.07 | 1.12 | +0.03 | +2.73% | 40 | 746 | 57.13% |
| TDOC250117C00020000 | 2024-05-03 3:53PM EDT | 20.00 | 0.70 | 0.67 | 0.73 | -0.04 | -5.41% | 34 | 2,194 | 56.59% |
| TDOC250117C00022500 | 2024-05-01 9:33AM EDT | 22.50 | 0.50 | 0.43 | 0.49 | 0.00 | - | 1 | 2,417 | 56.69% |
| TDOC250117C00025000 | 2024-05-03 2:59PM EDT | 25.00 | 0.33 | 0.30 | 0.35 | -0.01 | -2.94% | 151 | 2,595 | 57.67% |
| TDOC250117C00030000 | 2024-05-03 3:38PM EDT | 30.00 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 34 | 2,566 | 60.16% |
| TDOC250117C00035000 | 2024-05-03 11:21AM EDT | 35.00 | 0.12 | 0.08 | 0.13 | +0.03 | +33.33% | 2 | 3,039 | 61.52% |
| TDOC250117C00040000 | 2024-05-03 11:54AM EDT | 40.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 6 | 2,765 | 65.43% |
| TDOC250117C00045000 | 2024-05-02 3:41PM EDT | 45.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 2 | 2,058 | 70.70% |
| TDOC250117C00050000 | 2024-05-03 12:58PM EDT | 50.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 10 | 10,543 | 72.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC250117P00002500 | 2024-04-10 1:29PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 91.41% |
| TDOC250117P00005000 | 2024-04-30 11:53AM EDT | 5.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 10 | 247 | 66.60% |
| TDOC250117P00007500 | 2024-04-30 3:16PM EDT | 7.50 | 0.36 | 0.33 | 0.39 | 0.00 | - | 12 | 6,195 | 59.77% |
| TDOC250117P00010000 | 2024-05-03 3:27PM EDT | 10.00 | 0.93 | 0.94 | 1.00 | -0.09 | -8.82% | 2 | 1,829 | 54.83% |
| TDOC250117P00012500 | 2024-05-03 2:14PM EDT | 12.50 | 1.96 | 1.95 | 2.22 | -0.04 | -2.00% | 8 | 4,367 | 52.76% |
| TDOC250117P00015000 | 2024-05-03 3:56PM EDT | 15.00 | 3.45 | 3.40 | 3.50 | 0.00 | - | 6 | 2,559 | 47.90% |
| TDOC250117P00017500 | 2024-05-03 9:30AM EDT | 17.50 | 5.25 | 5.25 | 5.35 | -0.10 | -1.87% | 2 | 2,882 | 44.73% |
| TDOC250117P00020000 | 2024-05-03 1:03PM EDT | 20.00 | 7.30 | 7.35 | 7.50 | +0.14 | +1.96% | 1 | 1,524 | 42.29% |
| TDOC250117P00022500 | 2024-05-02 3:41PM EDT | 22.50 | 9.55 | 9.65 | 10.70 | 0.00 | - | 43 | 1,467 | 56.54% |
| TDOC250117P00025000 | 2024-04-25 3:58PM EDT | 25.00 | 11.76 | 11.15 | 13.85 | 0.00 | - | 5 | 42 | 55.66% |
| TDOC250117P00030000 | 2024-04-26 10:26AM EDT | 30.00 | 16.55 | 16.15 | 18.20 | 0.00 | - | 2 | 13 | 91.80% |
| TDOC250117P00035000 | 2024-03-28 2:42PM EDT | 35.00 | 19.73 | 20.20 | 24.35 | 0.00 | - | 1 | 1 | 56.06% |
| TDOC250117P00040000 | 2024-03-14 12:36PM EDT | 40.00 | 25.00 | 25.25 | 27.30 | 0.00 | - | 1 | 1 | 65.23% |
| TDOC250117P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 30.03 | 30.25 | 30.75 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC250117P00050000 | 2024-03-21 10:40AM EDT | 50.00 | 34.40 | 36.05 | 38.15 | 0.00 | - | 1 | 0 | 119.24% |
© 2024 Yahoo. All rights reserved.