Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524C00007500 | 2024-05-14 12:50PM EDT | 7.50 | 5.55 | 4.35 | 4.45 | 0.00 | - | - | 8 | 246.88% |
| TDOC240524C00010000 | 2024-05-14 10:10AM EDT | 10.00 | 2.97 | 1.85 | 1.99 | 0.00 | - | 2 | 4 | 120.31% |
| TDOC240524C00010500 | 2024-05-14 9:55AM EDT | 10.50 | 2.60 | 1.29 | 1.48 | 0.00 | - | 5 | 5 | 73.44% |
| TDOC240524C00011000 | 2024-05-15 12:11PM EDT | 11.00 | 0.97 | 0.86 | 0.94 | -0.94 | -49.21% | 1 | 32 | 58.59% |
| TDOC240524C00011500 | 2024-05-21 12:24PM EDT | 11.50 | 0.55 | 0.35 | 0.48 | -0.45 | -45.00% | 33 | 4 | 53.13% |
| TDOC240524C00012000 | 2024-05-21 2:38PM EDT | 12.00 | 0.20 | 0.17 | 0.18 | -0.33 | -62.26% | 466 | 209 | 48.44% |
| TDOC240524C00012500 | 2024-05-21 2:22PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 244 | 598 | 50.78% |
| TDOC240524C00013000 | 2024-05-21 1:56PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 211 | 1,924 | 59.38% |
| TDOC240524C00013500 | 2024-05-21 11:59AM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 16 | 582 | 78.13% |
| TDOC240524C00014000 | 2024-05-21 12:44PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 114 | 652 | 85.94% |
| TDOC240524C00014500 | 2024-05-20 12:28PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 158 | 100.00% |
| TDOC240524C00015000 | 2024-05-21 12:33PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 316 | 106.25% |
| TDOC240524C00015500 | 2024-05-21 12:40PM EDT | 15.50 | 0.01 | 0.01 | 0.12 | 0.00 | - | 89 | 536 | 167.19% |
| TDOC240524C00016000 | 2024-05-21 9:34AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 569 | 118.75% |
| TDOC240524C00016500 | 2024-05-20 3:20PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 131.25% |
| TDOC240524C00017000 | 2024-05-20 1:03PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 61 | 137.50% |
| TDOC240524C00017500 | 2024-05-20 12:47PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 391 | 480 | 150.00% |
| TDOC240524C00018000 | 2024-05-20 11:23AM EDT | 18.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 47 | 126 | 256.25% |
| TDOC240524C00018500 | 2024-05-20 10:14AM EDT | 18.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 9 | 59 | 341.80% |
| TDOC240524C00019000 | 2024-05-20 9:42AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 152 | 179 | 218.75% |
| TDOC240524C00020000 | 2024-05-06 3:17PM EDT | 20.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 12 | 275.00% |
| TDOC240524C00021500 | 2024-05-13 9:59AM EDT | 21.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 303.13% |
| TDOC240524C00022000 | 2024-05-17 12:13PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 201 | 225.00% |
| TDOC240524C00022500 | 2024-05-17 12:13PM EDT | 22.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 31 | 31 | 321.88% |
| TDOC240524C00024000 | 2024-05-16 3:39PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 257 | 250.00% |
| TDOC240524C00024500 | 2024-05-15 11:03AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 256.25% |
| TDOC240524C00025000 | 2024-05-15 11:02AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 262.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524P00009500 | 2024-05-13 12:20PM EDT | 9.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 24 | 24 | 153.13% |
| TDOC240524P00010000 | 2024-05-16 11:58AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 80 | 75.00% |
| TDOC240524P00010500 | 2024-05-21 2:13PM EDT | 10.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 17 | 288 | 73.44% |
| TDOC240524P00011000 | 2024-05-21 2:34PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 23 | 48 | 53.13% |
| TDOC240524P00011500 | 2024-05-21 2:20PM EDT | 11.50 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 194 | 454 | 43.75% |
| TDOC240524P00012000 | 2024-05-21 1:34PM EDT | 12.00 | 0.25 | 0.28 | 0.29 | +0.13 | +108.33% | 406 | 1,437 | 42.97% |
| TDOC240524P00012500 | 2024-05-21 2:41PM EDT | 12.50 | 0.61 | 0.64 | 0.67 | +0.23 | +60.53% | 26 | 515 | 42.97% |
| TDOC240524P00013000 | 2024-05-20 3:54PM EDT | 13.00 | 1.05 | 1.11 | 1.16 | +0.29 | +38.16% | 20 | 126 | 59.38% |
| TDOC240524P00013500 | 2024-05-21 2:56PM EDT | 13.50 | 1.60 | 1.57 | 1.66 | +0.79 | +97.53% | 6 | 90 | 76.56% |
| TDOC240524P00014000 | 2024-05-17 9:58AM EDT | 14.00 | 1.27 | 1.18 | 2.38 | 0.00 | - | 1 | 72 | 177.34% |
| TDOC240524P00014500 | 2024-05-16 3:56PM EDT | 14.50 | 1.68 | 2.60 | 2.73 | 0.00 | - | 11 | 39 | 112.50% |
| TDOC240524P00015000 | 2024-05-17 3:47PM EDT | 15.00 | 2.32 | 3.10 | 3.45 | 0.00 | - | 99 | 108 | 184.38% |
| TDOC240524P00015500 | 2024-05-09 3:30PM EDT | 15.50 | 3.40 | 3.55 | 3.90 | 0.00 | - | 1 | 1 | 179.69% |
| TDOC240524P00016000 | 2024-05-17 3:02PM EDT | 16.00 | 3.57 | 2.62 | 5.20 | 0.00 | - | 1 | 9 | 459.77% |
| TDOC240524P00016500 | 2024-05-14 10:09AM EDT | 16.50 | 3.25 | 4.55 | 6.45 | 0.00 | - | 2 | 2 | 435.94% |
| TDOC240524P00017000 | 2024-05-16 3:56PM EDT | 17.00 | 4.32 | 4.85 | 5.15 | 0.00 | - | 1 | 1 | 159.38% |
| TDOC240524P00017500 | 2024-05-20 9:42AM EDT | 17.50 | 4.92 | 5.55 | 5.70 | 0.00 | - | 4 | 4 | 221.09% |
| TDOC240524P00018500 | 2024-04-23 12:27PM EDT | 18.50 | 4.91 | 6.10 | 6.75 | 0.00 | - | - | 1 | 275.78% |
| TDOC240524P00020000 | 2024-04-25 3:07PM EDT | 20.00 | 7.26 | 8.05 | 8.20 | 0.00 | - | 2 | 0 | 278.13% |
© 2024 Yahoo. All rights reserved.