TDOC - Teladoc Health, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230609C00016000 | 2023-05-16 12:29PM EDT | 16.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TDOC230609C00017000 | 2023-05-23 12:36PM EDT | 17.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDOC230609C00018000 | 2023-06-08 11:58AM EDT | 18.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDOC230609C00019000 | 2023-06-08 1:23PM EDT | 19.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TDOC230609C00020000 | 2023-06-08 10:53AM EDT | 20.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TDOC230609C00021000 | 2023-05-22 11:38AM EDT | 21.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TDOC230609C00022000 | 2023-06-08 1:01PM EDT | 22.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TDOC230609C00022500 | 2023-06-08 2:30PM EDT | 22.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| TDOC230609C00023000 | 2023-06-08 11:07AM EDT | 23.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 16 | 162 | 0.00% |
| TDOC230609C00023500 | 2023-06-08 1:48PM EDT | 23.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 90 | 0.00% |
| TDOC230609C00024000 | 2023-06-08 3:34PM EDT | 24.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 69 | 497 | 0.00% |
| TDOC230609C00024500 | 2023-06-08 3:56PM EDT | 24.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 203 | 673 | 6.25% |
| TDOC230609C00025000 | 2023-06-08 3:58PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 856 | 12.50% |
| TDOC230609C00025500 | 2023-06-08 3:19PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 522 | 25.00% |
| TDOC230609C00026000 | 2023-06-08 3:51PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 349 | 25.00% |
| TDOC230609C00026500 | 2023-06-07 3:21PM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 184 | 50.00% |
| TDOC230609C00027000 | 2023-06-08 3:44PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 50.00% |
| TDOC230609C00027500 | 2023-06-08 11:14AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| TDOC230609C00028000 | 2023-06-08 11:14AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 50.00% |
| TDOC230609C00028500 | 2023-06-07 9:52AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 50.00% |
| TDOC230609C00029000 | 2023-06-05 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| TDOC230609C00030000 | 2023-06-06 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 50.00% |
| TDOC230609C00031000 | 2023-05-22 3:56PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 50.00% |
| TDOC230609C00032000 | 2023-05-25 9:37AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TDOC230609C00033000 | 2023-05-10 10:51AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 50.00% |
| TDOC230609C00035000 | 2023-05-09 1:50PM EDT | 35.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 60 | 30 | 296.88% |
| TDOC230609C00036000 | 2023-05-12 1:15PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230609P00016000 | 2023-05-31 2:02PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 100.00% |
| TDOC230609P00017000 | 2023-05-25 1:44PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TDOC230609P00017500 | 2023-05-31 12:23PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| TDOC230609P00018000 | 2023-05-31 2:00PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| TDOC230609P00018500 | 2023-05-25 3:03PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TDOC230609P00019000 | 2023-05-31 2:22PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| TDOC230609P00019500 | 2023-06-06 10:40AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 65 | 50.00% |
| TDOC230609P00020000 | 2023-06-06 10:53AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| TDOC230609P00020500 | 2023-06-06 10:24AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| TDOC230609P00021000 | 2023-06-08 10:47AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 426 | 50.00% |
| TDOC230609P00021500 | 2023-06-07 11:03AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 156 | 50.00% |
| TDOC230609P00022000 | 2023-06-08 2:20PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 50.00% |
| TDOC230609P00022500 | 2023-06-07 1:39PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,051 | 50.00% |
| TDOC230609P00023000 | 2023-06-08 10:20AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| TDOC230609P00023500 | 2023-06-08 1:37PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 108 | 25.00% |
| TDOC230609P00024000 | 2023-06-08 3:42PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 516 | 12.50% |
| TDOC230609P00024500 | 2023-06-08 2:08PM EDT | 24.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 132 | 270 | 0.00% |
| TDOC230609P00025000 | 2023-06-08 12:01PM EDT | 25.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 49 | 255 | 0.00% |
| TDOC230609P00025500 | 2023-06-08 10:08AM EDT | 25.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| TDOC230609P00026000 | 2023-06-07 10:36AM EDT | 26.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| TDOC230609P00026500 | 2023-06-07 12:08PM EDT | 26.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| TDOC230609P00027000 | 2023-06-07 2:18PM EDT | 27.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 44 | 38 | 0.00% |
| TDOC230609P00027500 | 2023-06-07 2:19PM EDT | 27.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC230609P00028000 | 2023-06-08 10:48AM EDT | 28.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| TDOC230609P00029000 | 2023-05-25 11:21AM EDT | 29.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TDOC230609P00030000 | 2023-05-25 10:52AM EDT | 30.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC230609P00031000 | 2023-05-25 10:24AM EDT | 31.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC230609P00032000 | 2023-05-25 10:48AM EDT | 32.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC230609P00033000 | 2023-05-01 1:39PM EDT | 33.00 | 6.35 | 9.70 | 10.00 | 0.00 | - | - | 0 | 704.69% |
© 2023 Yahoo. All rights reserved.