Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS260116C00010000 | 2024-06-20 9:40AM EDT | 10.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDS260116C00012500 | 2024-06-20 9:46AM EDT | 12.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS260116C00015000 | 2024-06-13 11:11AM EDT | 15.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDS260116C00017500 | 2024-06-24 1:33PM EDT | 17.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS260116C00020000 | 2024-06-14 12:54PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TDS260116C00022500 | 2024-06-18 11:06AM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| TDS260116C00025000 | 2023-09-13 9:50AM EDT | 25.00 | 4.20 | 2.00 | 6.50 | 0.00 | - | - | 1 | 64.40% |
| TDS260116C00030000 | 2024-06-03 12:11PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TDS260116C00035000 | 2024-05-15 9:53AM EDT | 35.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 22 | 51.83% |
| TDS260116C00040000 | 2023-12-18 1:49PM EDT | 40.00 | 1.25 | 0.80 | 2.50 | 0.00 | - | 107 | 53 | 59.72% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS260116P00005000 | 2024-03-28 1:55PM EDT | 5.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 5 | 15 | 86.52% |
| TDS260116P00007500 | 2024-04-23 11:40AM EDT | 7.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TDS260116P00010000 | 2024-04-23 3:33PM EDT | 10.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TDS260116P00012500 | 2024-04-23 3:21PM EDT | 12.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TDS260116P00015000 | 2024-05-13 10:01AM EDT | 15.00 | 1.80 | 0.00 | 2.40 | 0.00 | - | 3 | 15 | 49.22% |
| TDS260116P00017500 | 2024-02-27 4:23PM EDT | 17.50 | 6.50 | 3.50 | 8.50 | 0.00 | - | 1 | 5 | 76.71% |
| TDS260116P00020000 | 2024-06-04 9:37AM EDT | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TDS260116P00022500 | 2024-01-23 4:36PM EDT | 22.50 | 8.20 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 85.57% |
© 2024 Yahoo. All rights reserved.