Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00022500 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 29 | 6,884 | 121.88% |
| TDS240621C00022500 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 74.22% |
| TDS240816C00022500 | 2024-05-03 2:37PM EDT | 2024-08-16 | 0.52 | 0.40 | 0.55 | -0.53 | -50.48% | 865 | 702 | 75.00% |
| TDS241115C00022500 | 2024-04-11 11:04AM EDT | 2024-11-15 | 1.85 | 0.80 | 1.05 | 0.00 | - | - | 84 | 69.29% |
| TDS241220C00022500 | 2024-04-22 2:52PM EDT | 2024-12-20 | 1.85 | 0.90 | 1.10 | 0.00 | - | 58 | 189 | 65.82% |
| TDS250117C00022500 | 2024-04-05 10:24AM EDT | 2025-01-17 | 1.90 | 1.00 | 1.10 | 0.00 | - | 5 | 8 | 63.38% |
| TDS250718C00022500 | 2024-05-03 3:03PM EDT | 2025-07-18 | 1.51 | 1.40 | 1.60 | -1.24 | -45.09% | 1 | 4 | 56.64% |
| TDS260116C00022500 | 2024-02-16 10:35AM EDT | 2026-01-16 | 3.70 | 2.65 | 4.90 | 0.00 | - | 1 | 1 | 78.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 2024-05-17 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 0.00% |
| TDS240816P00022500 | 2024-05-01 10:07AM EDT | 2024-08-16 | 7.50 | 8.40 | 8.70 | 0.00 | - | 1 | 10 | 71.78% |
| TDS241115P00022500 | 2024-03-20 2:01PM EDT | 2024-11-15 | 8.55 | 8.40 | 8.70 | 0.00 | - | - | 20 | 52.54% |
| TDS241220P00022500 | 2024-02-26 3:24PM EDT | 2024-12-20 | 9.40 | 8.20 | 8.50 | 0.00 | - | 3 | 109 | 46.58% |
| TDS250117P00022500 | 2024-04-08 1:27PM EDT | 2025-01-17 | 8.40 | 8.90 | 11.10 | 0.00 | - | - | 1 | 81.88% |
| TDS260116P00022500 | 2024-01-23 4:36PM EDT | 2026-01-16 | 8.20 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 56.98% |
© 2024 Yahoo. All rights reserved.