Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117C00010000 | 2024-05-28 10:36AM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDS250117C00012500 | 2024-06-03 3:03PM EDT | 12.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDS250117C00015000 | 2024-06-18 12:32PM EDT | 15.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TDS250117C00017500 | 2024-06-24 2:56PM EDT | 17.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDS250117C00020000 | 2024-06-24 1:26PM EDT | 20.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TDS250117C00022500 | 2024-06-06 10:20AM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDS250117C00025000 | 2024-06-11 10:13AM EDT | 25.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TDS250117C00030000 | 2024-06-04 2:41PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| TDS250117C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117P00005000 | 2024-05-28 9:31AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TDS250117P00007500 | 2024-03-15 12:09PM EDT | 7.50 | 0.66 | 0.65 | 0.75 | 0.00 | - | 20 | 29 | 114.75% |
| TDS250117P00010000 | 2024-06-21 3:17PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TDS250117P00012500 | 2024-05-31 12:11PM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDS250117P00015000 | 2024-05-03 9:47AM EDT | 15.00 | 3.50 | 0.00 | 1.75 | 0.00 | - | 20 | 32 | 67.14% |
| TDS250117P00017500 | 2024-06-20 3:43PM EDT | 17.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TDS250117P00020000 | 2024-06-21 11:16AM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDS250117P00022500 | 2024-06-20 10:30AM EDT | 22.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TDS250117P00025000 | 2024-05-17 12:01PM EDT | 25.00 | 5.75 | 5.70 | 7.70 | 0.00 | - | 10 | 37 | 61.43% |
| TDS250117P00030000 | 2024-06-07 1:35PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS250117P00035000 | 2024-01-09 2:28PM EDT | 35.00 | 17.40 | 17.50 | 18.00 | 0.00 | - | 1 | 2 | 91.11% |
© 2024 Yahoo. All rights reserved.