Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00005000 | 2024-01-16 3:06PM EDT | 5.00 | 13.26 | 11.90 | 15.20 | 0.00 | - | 2 | 0 | 1,639.06% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 6.70 | 8.40 | 0.00 | - | 1 | 31 | 353.13% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 4.50 | 6.00 | 0.00 | - | 4 | 400 | 260.16% |
| TDS240517C00012500 | 2024-04-23 10:04AM EDT | 12.50 | 4.00 | 1.30 | 2.85 | 0.00 | - | 10 | 434 | 79.30% |
| TDS240517C00015000 | 2024-05-03 10:39AM EDT | 15.00 | 0.80 | 0.75 | 0.85 | -1.45 | -64.44% | 17 | 1,038 | 92.77% |
| TDS240517C00017500 | 2024-05-03 10:24AM EDT | 17.50 | 0.15 | 0.15 | 0.20 | -0.90 | -78.26% | 45 | 1,834 | 86.33% |
| TDS240517C00020000 | 2024-05-03 9:37AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | -0.40 | -72.73% | 20 | 8,392 | 107.03% |
| TDS240517C00022500 | 2024-05-03 9:41AM EDT | 22.50 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 27 | 6,884 | 117.97% |
| TDS240517C00025000 | 2024-05-02 2:17PM EDT | 25.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1,093 | 1,757 | 150.00% |
| TDS240517C00030000 | 2024-05-03 9:43AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 25 | 8,600 | 196.09% |
| TDS240517C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 37 | 656 | 268.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 2024-05-03 10:00AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 571 | 156.25% |
| TDS240517P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 53 | 888 | 115.63% |
| TDS240517P00012500 | 2024-05-03 10:55AM EDT | 12.50 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 36 | 8,479 | 78.13% |
| TDS240517P00015000 | 2024-05-03 10:55AM EDT | 15.00 | 1.15 | 0.90 | 0.95 | +0.18 | +18.56% | 60 | 1,551 | 47.07% |
| TDS240517P00017500 | 2024-05-03 11:11AM EDT | 17.50 | 2.87 | 2.75 | 3.10 | +0.47 | +23.15% | 13 | 1,178 | 0.00% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 5.20 | 5.80 | 0.00 | - | 1 | 464 | 116.02% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 0.00% |
| TDS240517P00025000 | 2024-05-02 11:16AM EDT | 25.00 | 8.95 | 10.10 | 10.70 | 0.00 | - | 6 | 31 | 135.16% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.