Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503C00009000 | 2024-04-29 12:56PM EDT | 9.00 | 4.32 | 2.56 | 4.50 | 0.00 | - | 1 | 1 | 532.03% |
| TDOC240503C00010000 | 2024-04-19 3:50PM EDT | 10.00 | 2.67 | 2.07 | 4.85 | 0.00 | - | 4 | 4 | 416.41% |
| TDOC240503C00010500 | 2024-05-01 2:38PM EDT | 10.50 | 2.40 | 2.14 | 2.52 | -0.45 | -15.79% | 3 | 14 | 125.00% |
| TDOC240503C00011000 | 2024-04-29 12:26PM EDT | 11.00 | 2.39 | 1.25 | 2.46 | 0.00 | - | 8 | 2 | 118.75% |
| TDOC240503C00011500 | 2024-05-01 2:23PM EDT | 11.50 | 1.23 | 1.21 | 1.75 | -0.55 | -30.90% | 2 | 15 | 140.23% |
| TDOC240503C00012000 | 2024-05-01 11:51AM EDT | 12.00 | 0.68 | 0.55 | 1.10 | -0.14 | -17.07% | 21 | 37 | 136.33% |
| TDOC240503C00012500 | 2024-05-01 2:38PM EDT | 12.50 | 0.60 | 0.38 | 0.61 | +0.18 | +42.86% | 26 | 151 | 69.14% |
| TDOC240503C00013000 | 2024-05-01 3:50PM EDT | 13.00 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 662 | 1,191 | 47.66% |
| TDOC240503C00013500 | 2024-05-01 3:06PM EDT | 13.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 234 | 2,195 | 51.56% |
| TDOC240503C00014000 | 2024-05-01 2:48PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 84 | 501 | 62.50% |
| TDOC240503C00014500 | 2024-05-01 3:55PM EDT | 14.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 21 | 320 | 89.06% |
| TDOC240503C00015000 | 2024-04-30 1:13PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 865 | 81.25% |
| TDOC240503C00015500 | 2024-04-29 2:58PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 404 | 93.75% |
| TDOC240503C00016000 | 2024-04-30 12:08PM EDT | 16.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 533 | 190.63% |
| TDOC240503C00016500 | 2024-04-29 10:02AM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 369 | 150.00% |
| TDOC240503C00017000 | 2024-04-29 11:40AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 344 | 131.25% |
| TDOC240503C00017500 | 2024-04-25 3:57PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 328 | 203.13% |
| TDOC240503C00018000 | 2024-04-25 3:49PM EDT | 18.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 72 | 30 | 168.75% |
| TDOC240503C00018500 | 2024-04-25 3:55PM EDT | 18.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 8 | 258.59% |
| TDOC240503C00019000 | 2024-04-25 1:34PM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 35 | 292.97% |
| TDOC240503C00019500 | 2024-04-18 9:49AM EDT | 19.50 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 370.31% |
| TDOC240503C00020000 | 2024-04-05 12:34PM EDT | 20.00 | 0.13 | 0.00 | 0.53 | 0.00 | - | 1 | 8 | 385.16% |
| TDOC240503C00021000 | 2024-04-01 10:59AM EDT | 21.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 300.00% |
| TDOC240503C00022000 | 2024-04-08 12:53PM EDT | 22.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 1 | 439.06% |
| TDOC240503C00022500 | 2024-04-24 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 7 | 451.56% |
| TDOC240503C00024000 | 2024-04-09 12:08PM EDT | 24.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 0 | 486.72% |
| TDOC240503C00025000 | 2024-04-22 1:50PM EDT | 25.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 5 | 20 | 508.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503P00008500 | 2024-04-22 11:27AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 29 | 206.25% |
| TDOC240503P00009000 | 2024-04-19 2:27PM EDT | 9.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 364.06% |
| TDOC240503P00009500 | 2024-04-24 11:18AM EDT | 9.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 29 | 156.25% |
| TDOC240503P00010000 | 2024-04-30 1:52PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 118.75% |
| TDOC240503P00010500 | 2024-04-26 1:08PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 58 | 96.88% |
| TDOC240503P00011000 | 2024-04-26 11:37AM EDT | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 97 | 87.50% |
| TDOC240503P00011500 | 2024-04-30 2:32PM EDT | 11.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 3 | 179 | 162.11% |
| TDOC240503P00012000 | 2024-05-01 2:32PM EDT | 12.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 23 | 327 | 53.13% |
| TDOC240503P00012500 | 2024-05-01 11:44AM EDT | 12.50 | 0.06 | 0.08 | 0.11 | -0.11 | -64.71% | 48 | 733 | 50.78% |
| TDOC240503P00013000 | 2024-05-01 3:44PM EDT | 13.00 | 0.18 | 0.30 | 0.33 | -0.18 | -50.00% | 142 | 776 | 47.66% |
| TDOC240503P00013500 | 2024-05-01 2:40PM EDT | 13.50 | 0.59 | 0.54 | 0.79 | -0.21 | -26.25% | 4 | 262 | 71.09% |
| TDOC240503P00014000 | 2024-05-01 9:51AM EDT | 14.00 | 1.00 | 0.49 | 2.16 | -0.25 | -20.00% | 8 | 249 | 109.38% |
| TDOC240503P00014500 | 2024-05-01 9:46AM EDT | 14.50 | 1.73 | 1.28 | 2.16 | +0.15 | +9.49% | 4 | 132 | 89.06% |
| TDOC240503P00015000 | 2024-05-01 12:11PM EDT | 15.00 | 2.31 | 2.11 | 2.29 | +0.31 | +15.50% | 8 | 89 | 87.50% |
| TDOC240503P00015500 | 2024-05-01 9:41AM EDT | 15.50 | 2.77 | 2.19 | 2.82 | +0.33 | +13.52% | 2 | 56 | 177.34% |
| TDOC240503P00016000 | 2024-05-01 9:46AM EDT | 16.00 | 3.49 | 2.56 | 3.90 | +0.79 | +29.26% | 4 | 4 | 148.44% |
| TDOC240503P00016500 | 2024-04-30 9:40AM EDT | 16.50 | 3.37 | 2.16 | 5.50 | 0.00 | - | 1 | 3 | 219.53% |
| TDOC240503P00017000 | 2024-04-29 2:44PM EDT | 17.00 | 3.75 | 4.00 | 4.25 | 0.00 | - | 12 | 0 | 195.31% |
| TDOC240503P00018000 | 2024-03-27 11:18AM EDT | 18.00 | 3.15 | 4.10 | 5.35 | 0.00 | - | 1 | 1 | 279.69% |
| TDOC240503P00019000 | 2024-03-26 2:00PM EDT | 19.00 | 4.20 | 5.55 | 5.85 | 0.00 | - | 1 | 2 | 0.00% |
| TDOC240503P00019500 | 2024-03-25 12:33PM EDT | 19.50 | 4.60 | 5.65 | 6.15 | 0.00 | - | 2 | 2 | 0.00% |
| TDOC240503P00020000 | 2024-04-19 2:57PM EDT | 20.00 | 7.12 | 6.40 | 7.90 | 0.00 | - | 2 | 2 | 526.56% |
| TDOC240503P00020500 | 2024-04-19 10:16AM EDT | 20.50 | 7.46 | 6.65 | 9.60 | 0.00 | - | 1 | 0 | 460.94% |
© 2024 Yahoo. All rights reserved.