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 | 97.36% |
| IDT240816C00033000 | 2024-01-23 11:46AM EDT | 33.00 | 4.90 | 5.30 | 6.70 | 0.00 | - | 2 | 0 | 87.50% |
| IDT240816C00036000 | 2024-04-30 10:46AM EDT | 36.00 | 2.84 | 4.80 | 6.70 | 0.00 | - | 8 | 12 | 110.89% |
| IDT240816C00037000 | 2024-06-17 9:40AM EDT | 37.00 | 1.90 | 0.00 | 3.10 | 0.00 | - | 1 | 14 | 67.99% |
| IDT240816C00038000 | 2024-06-24 11:42AM EDT | 38.00 | 0.90 | 0.00 | 2.55 | 0.00 | - | 1 | 27 | 64.80% |
| IDT240816C00039000 | 2024-05-13 1:21PM EDT | 39.00 | 2.60 | 0.00 | 3.80 | 0.00 | - | 12 | 133 | 58.72% |
| IDT240816C00040000 | 2024-05-28 3:56PM EDT | 40.00 | 2.50 | 0.00 | 0.55 | 0.00 | - | 12 | 60 | 35.16% |
| IDT240816C00041000 | 2024-06-07 11:23AM EDT | 41.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 3 | 52 | 54.20% |
| IDT240816C00042000 | 2024-05-13 1:21PM EDT | 42.00 | 1.48 | 0.00 | 1.15 | 0.00 | - | 16 | 17 | 59.03% |
| IDT240816C00043000 | 2024-05-13 1:28PM EDT | 43.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 34 | 89 | 51.56% |
| IDT240816C00044000 | 2024-05-20 2:17PM EDT | 44.00 | 1.55 | 0.00 | 1.75 | 0.00 | - | 18 | 36 | 60.94% |
| IDT240816C00045000 | 2024-05-22 11:37AM EDT | 45.00 | 1.28 | 0.00 | 0.95 | 0.00 | - | 8 | 23 | 53.03% |
| IDT240816C00046000 | 2024-05-14 1:34PM EDT | 46.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 14 | 15 | 58.98% |
| IDT240816C00047000 | 2024-05-15 10:52AM EDT | 47.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 40 | 17 | 72.27% |
| IDT240816C00048000 | 2024-04-26 1:27PM EDT | 48.00 | 0.27 | 0.45 | 1.10 | 0.00 | - | 6 | 13 | 72.80% |
| IDT240816C00049000 | 2024-03-26 12:22PM EDT | 49.00 | 0.73 | 0.15 | 0.30 | 0.00 | - | 10 | 6 | 54.98% |
| IDT240816C00050000 | 2024-04-04 12:41PM EDT | 50.00 | 0.49 | 0.15 | 0.70 | 0.00 | - | 22 | 17 | 66.99% |
| 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 | 69.43% |
| IDT240816P00027000 | 2024-04-18 1:02PM EDT | 27.00 | 0.31 | 0.00 | 2.00 | 0.00 | - | 8 | 128 | 87.11% |
| IDT240816P00028000 | 2024-04-29 2:21PM EDT | 28.00 | 0.29 | 0.00 | 3.80 | 0.00 | - | 10 | 86 | 105.42% |
| IDT240816P00029000 | 2024-05-03 3:24PM EDT | 29.00 | 0.28 | 0.00 | 1.05 | 0.00 | - | 28 | 20 | 56.69% |
| IDT240816P00030000 | 2024-04-26 1:27PM EDT | 30.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 32 | 63.28% |
| IDT240816P00031000 | 2024-04-25 12:55PM EDT | 31.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 10 | 93 | 66.36% |
| IDT240816P00032000 | 2024-05-07 10:24AM EDT | 32.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 12 | 35 | 48.93% |
| IDT240816P00033000 | 2024-05-07 10:26AM EDT | 33.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 10 | 27 | 52.88% |
| IDT240816P00034000 | 2024-05-08 10:55AM EDT | 34.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 20 | 32 | 33.11% |
| IDT240816P00035000 | 2024-05-14 1:37PM EDT | 35.00 | 0.82 | 0.40 | 2.10 | 0.00 | - | 20 | 24 | 48.95% |
| IDT240816P00036000 | 2024-06-24 2:27PM EDT | 36.00 | 1.50 | 0.95 | 2.75 | 0.00 | - | 5 | 26 | 51.64% |
| IDT240816P00037000 | 2024-06-24 10:24AM EDT | 37.00 | 2.03 | 0.35 | 3.30 | 0.00 | - | 1 | 44 | 51.22% |
| IDT240816P00038000 | 2024-05-30 12:50PM EDT | 38.00 | 1.75 | 1.30 | 4.80 | 0.00 | - | 1 | 11 | 68.07% |
| IDT240816P00039000 | 2024-05-30 3:32PM EDT | 39.00 | 2.05 | 2.70 | 5.10 | 0.00 | - | 17 | 16 | 61.08% |
| IDT240816P00040000 | 2024-05-24 3:34PM EDT | 40.00 | 1.80 | 4.00 | 5.90 | 0.00 | - | 18 | 10 | 63.04% |
© 2024 Yahoo. All rights reserved.