Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,684.38% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 5.40 | 9.00 | 0.00 | - | 1 | 31 | 284.77% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 4.10 | 6.30 | 0.00 | - | 4 | 400 | 259.77% |
| TDS240517C00012500 | 2024-05-03 1:39PM EDT | 12.50 | 2.00 | 2.05 | 2.15 | -2.00 | -50.00% | 20 | 434 | 83.20% |
| TDS240517C00015000 | 2024-05-03 3:26PM EDT | 15.00 | 0.45 | 0.45 | 0.55 | -1.80 | -80.00% | 62 | 1,038 | 67.97% |
| TDS240517C00017500 | 2024-05-03 11:46AM EDT | 17.50 | 0.15 | 0.05 | 0.15 | -0.90 | -85.71% | 73 | 1,834 | 75.78% |
| TDS240517C00020000 | 2024-05-03 1:37PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | -0.45 | -81.82% | 33 | 8,392 | 96.09% |
| TDS240517C00022500 | 2024-05-03 2:35PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 29 | 6,884 | 121.88% |
| TDS240517C00025000 | 2024-05-02 2:17PM EDT | 25.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1,093 | 1,757 | 129.69% |
| TDS240517C00030000 | 2024-05-03 9:43AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 25 | 8,600 | 164.06% |
| TDS240517C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 37 | 656 | 277.34% |
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 | 162.50% |
| TDS240517P00010000 | 2024-05-03 11:45AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 104 | 888 | 110.16% |
| TDS240517P00012500 | 2024-05-03 1:23PM EDT | 12.50 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 124 | 8,479 | 81.25% |
| TDS240517P00015000 | 2024-05-03 12:46PM EDT | 15.00 | 0.90 | 1.05 | 1.20 | -0.07 | -7.22% | 96 | 1,551 | 66.60% |
| TDS240517P00017500 | 2024-05-03 1:15PM EDT | 17.50 | 3.10 | 3.10 | 3.30 | +0.70 | +29.17% | 24 | 1,178 | 67.19% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 5.50 | 6.10 | 0.00 | - | 1 | 464 | 123.44% |
| 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 | 10.50 | 11.00 | 0.00 | - | 6 | 31 | 166.02% |
| 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.