Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240426C00009500 | 2024-04-19 3:18PM EDT | 9.50 | 3.54 | 2.51 | 5.25 | 0.00 | - | 2 | 6 | 548.83% |
| TDOC240426C00010000 | 2024-04-19 3:18PM EDT | 10.00 | 3.05 | 3.60 | 5.65 | 0.00 | - | 9 | 8 | 469.53% |
| TDOC240426C00010500 | 2024-04-22 10:09AM EDT | 10.50 | 2.70 | 2.13 | 3.40 | 0.00 | - | 3 | 3 | 217.97% |
| TDOC240426C00011000 | 2024-04-23 11:20AM EDT | 11.00 | 2.80 | 2.71 | 2.94 | +0.58 | +26.13% | 1 | 6 | 158.59% |
| TDOC240426C00011500 | 2024-04-22 10:16AM EDT | 11.50 | 1.89 | 2.34 | 2.45 | 0.00 | - | 4 | 4 | 160.16% |
| TDOC240426C00012000 | 2024-04-22 2:52PM EDT | 12.00 | 2.24 | 1.65 | 2.17 | +0.54 | +31.76% | 1 | 34 | 136.72% |
| TDOC240426C00012500 | 2024-04-22 2:40PM EDT | 12.50 | 1.40 | 1.40 | 1.99 | 0.00 | - | 82 | 233 | 173.44% |
| TDOC240426C00013000 | 2024-04-23 2:34PM EDT | 13.00 | 1.32 | 1.26 | 1.29 | +0.28 | +26.92% | 120 | 343 | 153.13% |
| TDOC240426C00013500 | 2024-04-23 3:46PM EDT | 13.50 | 0.98 | 1.00 | 1.01 | +0.19 | +24.05% | 164 | 631 | 154.69% |
| TDOC240426C00014000 | 2024-04-23 3:55PM EDT | 14.00 | 0.75 | 0.74 | 0.77 | +0.17 | +29.31% | 477 | 2,928 | 151.95% |
| TDOC240426C00014500 | 2024-04-23 3:37PM EDT | 14.50 | 0.57 | 0.55 | 0.58 | +0.12 | +26.67% | 988 | 698 | 151.95% |
| TDOC240426C00015000 | 2024-04-23 3:56PM EDT | 15.00 | 0.40 | 0.41 | 0.42 | +0.10 | +33.33% | 1,474 | 2,940 | 151.95% |
| TDOC240426C00015500 | 2024-04-23 3:30PM EDT | 15.50 | 0.30 | 0.27 | 0.30 | +0.07 | +30.43% | 89 | 948 | 148.83% |
| TDOC240426C00016000 | 2024-04-23 2:37PM EDT | 16.00 | 0.18 | 0.19 | 0.22 | +0.01 | +5.88% | 144 | 873 | 150.00% |
| TDOC240426C00016500 | 2024-04-23 3:11PM EDT | 16.50 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 196 | 940 | 149.22% |
| TDOC240426C00017000 | 2024-04-23 3:27PM EDT | 17.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 159 | 811 | 149.22% |
| TDOC240426C00017500 | 2024-04-23 1:27PM EDT | 17.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 22 | 287 | 150.00% |
| TDOC240426C00018000 | 2024-04-23 3:41PM EDT | 18.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 29 | 221 | 154.69% |
| TDOC240426C00018500 | 2024-04-23 3:21PM EDT | 18.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 10 | 52 | 156.25% |
| TDOC240426C00019000 | 2024-04-23 3:58PM EDT | 19.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 12 | 79 | 157.81% |
| TDOC240426C00019500 | 2024-04-23 11:55AM EDT | 19.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 40 | 28 | 162.50% |
| TDOC240426C00020000 | 2024-04-23 9:55AM EDT | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 85 | 178.13% |
| TDOC240426C00020500 | 2024-04-23 9:56AM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 6 | 175.00% |
| TDOC240426C00021000 | 2024-04-22 3:14PM EDT | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 53 | 190.63% |
| TDOC240426C00022000 | 2024-04-17 3:51PM EDT | 22.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 279.69% |
| TDOC240426C00023000 | 2024-04-18 12:57PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 214 | 187.50% |
| TDOC240426C00024000 | 2024-04-09 11:19AM EDT | 24.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 10 | 317.19% |
| TDOC240426C00025000 | 2024-03-18 2:01PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 1 | 243.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240426P00000500 | 2024-04-19 1:21PM EDT | 0.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 40 | 40 | 1,825.00% |
| TDOC240426P00008500 | 2024-04-17 11:11AM EDT | 8.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 49 | 315.63% |
| TDOC240426P00009000 | 2024-04-16 3:11PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 209.38% |
| TDOC240426P00010000 | 2024-04-23 10:20AM EDT | 10.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 1 | 97 | 228.91% |
| TDOC240426P00010500 | 2024-04-23 2:35PM EDT | 10.50 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 3 | 164 | 159.38% |
| TDOC240426P00011000 | 2024-04-22 3:59PM EDT | 11.00 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 1 | 144 | 158.59% |
| TDOC240426P00011500 | 2024-04-23 3:35PM EDT | 11.50 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 36 | 222 | 153.13% |
| TDOC240426P00012000 | 2024-04-23 2:27PM EDT | 12.00 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 292 | 1,019 | 153.52% |
| TDOC240426P00012500 | 2024-04-23 2:26PM EDT | 12.50 | 0.35 | 0.34 | 0.37 | -0.15 | -30.00% | 58 | 723 | 152.34% |
| TDOC240426P00013000 | 2024-04-23 3:40PM EDT | 13.00 | 0.51 | 0.51 | 0.54 | -0.22 | -30.14% | 2,309 | 674 | 151.17% |
| TDOC240426P00013500 | 2024-04-23 3:55PM EDT | 13.50 | 0.76 | 0.73 | 0.76 | -0.21 | -21.65% | 28 | 642 | 151.17% |
| TDOC240426P00014000 | 2024-04-23 3:05PM EDT | 14.00 | 1.01 | 0.99 | 1.02 | -0.22 | -17.89% | 92 | 1,488 | 150.00% |
| TDOC240426P00014500 | 2024-04-23 10:22AM EDT | 14.50 | 1.27 | 1.29 | 1.32 | -0.38 | -23.03% | 52 | 1,034 | 148.05% |
| TDOC240426P00015000 | 2024-04-23 3:06PM EDT | 15.00 | 1.66 | 1.64 | 1.68 | -0.33 | -16.58% | 35 | 350 | 148.83% |
| TDOC240426P00015500 | 2024-04-23 10:42AM EDT | 15.50 | 1.95 | 1.91 | 2.08 | -0.43 | -18.07% | 7 | 193 | 137.50% |
| TDOC240426P00016000 | 2024-04-15 2:00PM EDT | 16.00 | 2.65 | 2.32 | 2.51 | 0.00 | - | 44 | 39 | 136.33% |
| TDOC240426P00017000 | 2024-04-22 2:12PM EDT | 17.00 | 3.65 | 3.30 | 3.40 | 0.00 | - | 8 | 33 | 147.66% |
| TDOC240426P00018000 | 2024-04-22 11:05AM EDT | 18.00 | 4.96 | 3.45 | 4.40 | 0.00 | - | 119 | 82 | 195.31% |
| TDOC240426P00018500 | 2024-04-23 12:27PM EDT | 18.50 | 4.85 | 3.20 | 4.90 | +1.08 | +28.65% | 1 | 1 | 209.38% |
| TDOC240426P00019500 | 2024-04-19 12:33PM EDT | 19.50 | 6.63 | 4.15 | 6.90 | 0.00 | - | 1 | 1 | 476.17% |
| TDOC240426P00020000 | 2024-04-18 3:23PM EDT | 20.00 | 6.81 | 5.25 | 6.45 | 0.00 | - | - | 6 | 266.41% |
| TDOC240426P00021000 | 2024-04-18 2:11PM EDT | 21.00 | 7.70 | 6.25 | 7.40 | 0.00 | - | 20 | 3 | 270.31% |
© 2024 Yahoo. All rights reserved.