Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503C00009000 | 2024-04-29 12:56PM EDT | 9.00 | 4.32 | 3.75 | 4.70 | 0.00 | - | 1 | 1 | 350.78% |
| TDOC240503C00010000 | 2024-04-19 3:50PM EDT | 10.00 | 2.67 | 2.63 | 2.94 | 0.00 | - | 4 | 4 | 160.94% |
| TDOC240503C00010500 | 2024-04-29 12:01PM EDT | 10.50 | 2.85 | 2.39 | 2.49 | 0.00 | - | 5 | 14 | 135.94% |
| TDOC240503C00011000 | 2024-04-29 12:26PM EDT | 11.00 | 2.39 | 1.85 | 2.80 | 0.00 | - | 8 | 2 | 230.47% |
| TDOC240503C00011500 | 2024-04-26 10:43AM EDT | 11.50 | 1.78 | 0.82 | 1.48 | 0.00 | - | 9 | 15 | 101.56% |
| TDOC240503C00012000 | 2024-04-30 1:21PM EDT | 12.00 | 1.02 | 0.86 | 1.00 | -0.19 | -15.70% | 80 | 26 | 57.81% |
| TDOC240503C00012500 | 2024-04-30 12:16PM EDT | 12.50 | 0.57 | 0.49 | 0.53 | -0.33 | -36.67% | 5 | 150 | 51.95% |
| TDOC240503C00013000 | 2024-04-30 2:22PM EDT | 13.00 | 0.22 | 0.21 | 0.23 | -0.28 | -56.00% | 391 | 776 | 50.78% |
| TDOC240503C00013500 | 2024-04-30 2:19PM EDT | 13.50 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 4,337 | 909 | 51.17% |
| TDOC240503C00014000 | 2024-04-30 1:34PM EDT | 14.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 20 | 490 | 54.69% |
| TDOC240503C00014500 | 2024-04-30 12:49PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 320 | 64.06% |
| TDOC240503C00015000 | 2024-04-30 11:00AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 842 | 65.63% |
| TDOC240503C00015500 | 2024-04-29 2:58PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 404 | 78.13% |
| TDOC240503C00016000 | 2024-04-30 12:08PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 535 | 98.44% |
| TDOC240503C00016500 | 2024-04-29 10:02AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 369 | 118.75% |
| TDOC240503C00017000 | 2024-04-29 11:40AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 344 | 112.50% |
| TDOC240503C00017500 | 2024-04-25 3:57PM EDT | 17.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 45 | 328 | 140.63% |
| TDOC240503C00018000 | 2024-04-25 3:49PM EDT | 18.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 72 | 30 | 157.81% |
| TDOC240503C00018500 | 2024-04-25 3:55PM EDT | 18.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 8 | 221.09% |
| TDOC240503C00019000 | 2024-04-25 1:34PM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 35 | 250.78% |
| TDOC240503C00019500 | 2024-04-18 9:49AM EDT | 19.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 6 | 278.13% |
| TDOC240503C00020000 | 2024-04-05 12:34PM EDT | 20.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 274.22% |
| TDOC240503C00021000 | 2024-04-01 10:59AM EDT | 21.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 206.25% |
| TDOC240503C00022000 | 2024-04-08 12:53PM EDT | 22.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | - | 1 | 357.81% |
| TDOC240503C00022500 | 2024-04-24 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 5 | 7 | 368.75% |
| TDOC240503C00024000 | 2024-04-09 12:08PM EDT | 24.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 0 | 439.84% |
| TDOC240503C00025000 | 2024-04-22 1:50PM EDT | 25.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 5 | 20 | 459.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503P00008500 | 2024-04-22 11:27AM EDT | 8.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 29 | 353.13% |
| TDOC240503P00009000 | 2024-04-19 2:27PM EDT | 9.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 316.41% |
| TDOC240503P00009500 | 2024-04-24 11:18AM EDT | 9.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 19 | 29 | 200.00% |
| TDOC240503P00010000 | 2024-04-30 1:52PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 132 | 106.25% |
| TDOC240503P00010500 | 2024-04-26 1:08PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 58 | 87.50% |
| TDOC240503P00011000 | 2024-04-26 11:37AM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 97 | 68.75% |
| TDOC240503P00011500 | 2024-04-29 2:58PM EDT | 11.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 6 | 176 | 53.13% |
| TDOC240503P00012000 | 2024-04-30 10:13AM EDT | 12.00 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 2 | 324 | 51.56% |
| TDOC240503P00012500 | 2024-04-30 2:20PM EDT | 12.50 | 0.10 | 0.10 | 0.12 | +0.06 | +150.00% | 47 | 728 | 50.78% |
| TDOC240503P00013000 | 2024-04-30 2:20PM EDT | 13.00 | 0.30 | 0.31 | 0.33 | +0.17 | +130.77% | 60 | 758 | 49.61% |
| TDOC240503P00013500 | 2024-04-30 2:12PM EDT | 13.50 | 0.59 | 0.65 | 0.77 | +0.22 | +59.46% | 69 | 210 | 56.25% |
| TDOC240503P00014000 | 2024-04-30 1:38PM EDT | 14.00 | 1.04 | 1.08 | 1.31 | +0.31 | +42.47% | 17 | 246 | 75.39% |
| TDOC240503P00014500 | 2024-04-30 2:22PM EDT | 14.50 | 1.58 | 1.56 | 2.74 | +0.19 | +13.67% | 21 | 138 | 205.08% |
| TDOC240503P00015000 | 2024-04-30 1:33PM EDT | 15.00 | 2.00 | 2.01 | 2.15 | +0.15 | +8.11% | 2 | 92 | 93.75% |
| TDOC240503P00015500 | 2024-04-25 10:48AM EDT | 15.50 | 2.44 | 2.55 | 2.71 | 0.00 | - | 21 | 56 | 92.19% |
| TDOC240503P00016000 | 2024-04-29 3:00PM EDT | 16.00 | 2.70 | 1.79 | 4.30 | 0.00 | - | 3 | 15 | 407.81% |
| TDOC240503P00016500 | 2024-04-02 10:13AM EDT | 16.50 | 3.37 | 3.55 | 3.65 | +1.07 | +46.52% | 1 | 3 | 135.94% |
| TDOC240503P00017000 | 2024-04-29 2:44PM EDT | 17.00 | 3.75 | 4.00 | 5.15 | 0.00 | - | 12 | 0 | 295.31% |
| TDOC240503P00018000 | 2024-03-27 11:18AM EDT | 18.00 | 3.15 | 4.10 | 5.35 | 0.00 | - | 1 | 1 | 265.63% |
| TDOC240503P00019000 | 2024-03-26 2:00PM EDT | 19.00 | 4.20 | 5.55 | 5.85 | 0.00 | - | 1 | 2 | 0.00% |
| TDOC240503P00019500 | 2024-03-25 12:33PM EDT | 19.50 | 4.60 | 5.65 | 6.15 | 0.00 | - | 2 | 2 | 0.00% |
| TDOC240503P00020000 | 2024-04-19 2:57PM EDT | 20.00 | 7.12 | 7.05 | 7.15 | 0.00 | - | 2 | 2 | 215.63% |
| TDOC240503P00020500 | 2024-04-19 10:16AM EDT | 20.50 | 7.46 | 7.55 | 7.95 | 0.00 | - | 1 | 0 | 290.63% |
© 2024 Yahoo. All rights reserved.