Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240816C00007500 | 2024-05-10 10:40AM EDT | 7.50 | 12.83 | 13.70 | 15.80 | 0.00 | - | - | 31 | 460.94% |
| TDS240816C00010000 | 2024-06-07 11:56AM EDT | 10.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDS240816C00012500 | 2024-05-09 1:19PM EDT | 12.50 | 3.80 | 8.80 | 11.00 | 0.00 | - | 42 | 54 | 270.70% |
| TDS240816C00015000 | 2024-06-18 12:37PM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS240816C00017500 | 2024-06-24 3:14PM EDT | 17.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TDS240816C00020000 | 2024-06-24 3:44PM EDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| TDS240816C00022500 | 2024-06-20 9:30AM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TDS240816C00025000 | 2024-06-24 3:10PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TDS240816C00030000 | 2024-06-04 2:32PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| TDS240816C00035000 | 2024-06-03 1:43PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240816P00007500 | 2024-05-09 3:12PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 247 | 123.44% |
| TDS240816P00010000 | 2024-05-21 12:06PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 256 | 88.28% |
| TDS240816P00012500 | 2024-05-31 12:30PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDS240816P00015000 | 2024-06-06 12:18PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TDS240816P00017500 | 2024-06-20 11:15AM EDT | 17.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TDS240816P00020000 | 2024-06-14 2:17PM EDT | 20.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDS240816P00022500 | 2024-06-21 3:28PM EDT | 22.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS240816P00025000 | 2024-06-10 10:42AM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.