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 | 814.84% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS240517C00010000 | 2024-04-22 3:52PM EDT | 10.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TDS240517C00012500 | 2024-04-23 10:04AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDS240517C00015000 | 2024-04-23 1:02PM EDT | 15.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDS240517C00017500 | 2024-04-24 3:09PM EDT | 17.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TDS240517C00020000 | 2024-04-24 12:44PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TDS240517C00022500 | 2024-04-24 2:54PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TDS240517C00025000 | 2024-04-18 2:43PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TDS240517C00030000 | 2024-04-24 3:12PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TDS240517C00035000 | 2024-02-20 11:21AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 689 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00010000 | 2024-04-24 11:39AM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDS240517P00012500 | 2024-04-24 3:12PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TDS240517P00015000 | 2024-04-23 3:31PM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TDS240517P00017500 | 2024-04-24 9:53AM EDT | 17.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 165.43% |
| TDS240517P00025000 | 2024-04-16 2:50PM EDT | 25.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 211.33% |
© 2024 Yahoo. All rights reserved.