IDT Corporation (IDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240816C00030000 | 2024-03-08 11:30AM EDT | 30.00 | 8.60 | 7.80 | 8.60 | 0.00 | - | 2 | 2 | 80.62% |
| IDT240816C00033000 | 2024-01-23 11:46AM EDT | 33.00 | 4.90 | 5.30 | 6.70 | 0.00 | - | 2 | 0 | 73.29% |
| IDT240816C00036000 | 2024-04-30 10:46AM EDT | 36.00 | 2.84 | 4.80 | 6.70 | 0.00 | - | 8 | 12 | 95.00% |
| IDT240816C00037000 | 2024-06-13 10:13AM EDT | 37.00 | 1.90 | 1.25 | 2.75 | 0.00 | - | 2 | 13 | 51.49% |
| IDT240816C00038000 | 2024-04-30 10:17AM EDT | 38.00 | 2.03 | 3.30 | 5.20 | 0.00 | - | 12 | 27 | 83.35% |
| IDT240816C00039000 | 2024-05-13 1:21PM EDT | 39.00 | 2.60 | 0.00 | 3.80 | 0.00 | - | 12 | 133 | 81.91% |
| IDT240816C00040000 | 2024-05-28 3:56PM EDT | 40.00 | 2.50 | 0.00 | 2.45 | 0.00 | - | 12 | 60 | 64.67% |
| IDT240816C00041000 | 2024-06-07 11:23AM EDT | 41.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | 3 | 52 | 58.30% |
| IDT240816C00042000 | 2024-05-13 1:21PM EDT | 42.00 | 1.48 | 0.00 | 1.15 | 0.00 | - | 16 | 17 | 50.49% |
| IDT240816C00043000 | 2024-05-13 1:28PM EDT | 43.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 34 | 89 | 58.62% |
| IDT240816C00044000 | 2024-05-20 2:17PM EDT | 44.00 | 1.55 | 0.00 | 0.80 | 0.00 | - | 18 | 36 | 50.68% |
| IDT240816C00045000 | 2024-05-22 11:37AM EDT | 45.00 | 1.28 | 0.00 | 2.95 | 0.00 | - | 8 | 23 | 68.90% |
| IDT240816C00046000 | 2024-05-14 1:34PM EDT | 46.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 14 | 15 | 50.88% |
| IDT240816C00047000 | 2024-05-15 10:52AM EDT | 47.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 40 | 17 | 62.55% |
| IDT240816C00048000 | 2024-04-26 1:27PM EDT | 48.00 | 0.27 | 0.45 | 1.10 | 0.00 | - | 6 | 13 | 63.09% |
| IDT240816C00049000 | 2024-03-26 12:22PM EDT | 49.00 | 0.73 | 0.15 | 0.30 | 0.00 | - | 10 | 6 | 50.88% |
| IDT240816C00050000 | 2024-04-04 12:41PM EDT | 50.00 | 0.49 | 0.15 | 0.70 | 0.00 | - | 22 | 17 | 58.11% |
| IDT240816C00055000 | 2024-03-11 9:57AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDT240816P00026000 | 2024-03-05 11:03AM EDT | 26.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 84 | 63.09% |
| IDT240816P00027000 | 2024-04-18 1:02PM EDT | 27.00 | 0.31 | 0.00 | 2.00 | 0.00 | - | 8 | 128 | 78.96% |
| IDT240816P00028000 | 2024-04-29 2:21PM EDT | 28.00 | 0.29 | 0.00 | 3.80 | 0.00 | - | 10 | 86 | 95.46% |
| IDT240816P00029000 | 2024-05-03 3:24PM EDT | 29.00 | 0.28 | 0.00 | 1.05 | 0.00 | - | 28 | 20 | 51.86% |
| IDT240816P00030000 | 2024-04-26 1:27PM EDT | 30.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 32 | 57.96% |
| IDT240816P00031000 | 2024-04-25 12:55PM EDT | 31.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 10 | 93 | 60.84% |
| IDT240816P00032000 | 2024-05-07 10:24AM EDT | 32.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 12 | 35 | 45.31% |
| IDT240816P00033000 | 2024-05-07 10:26AM EDT | 33.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 10 | 27 | 49.07% |
| IDT240816P00034000 | 2024-05-08 10:55AM EDT | 34.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 20 | 32 | 31.49% |
| IDT240816P00035000 | 2024-05-14 1:37PM EDT | 35.00 | 0.82 | 0.40 | 2.10 | 0.00 | - | 20 | 24 | 46.00% |
| IDT240816P00036000 | 2024-05-09 10:10AM EDT | 36.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 10 | 26 | 27.54% |
| IDT240816P00037000 | 2024-06-05 9:50AM EDT | 37.00 | 1.52 | 1.30 | 4.00 | 0.00 | - | 1 | 45 | 60.40% |
| IDT240816P00038000 | 2024-05-30 12:50PM EDT | 38.00 | 1.75 | 1.90 | 4.40 | 0.00 | - | 1 | 11 | 57.01% |
| IDT240816P00039000 | 2024-05-30 3:32PM EDT | 39.00 | 2.05 | 2.60 | 5.10 | 0.00 | - | 17 | 16 | 57.96% |
| IDT240816P00040000 | 2024-05-24 3:34PM EDT | 40.00 | 1.80 | 3.50 | 5.50 | 0.00 | - | 18 | 10 | 52.98% |
© 2024 Yahoo. All rights reserved.