Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240607C00009000 | 2024-05-20 2:45PM EDT | 9.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240607C00009500 | 2024-05-31 9:47AM EDT | 9.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240607C00010000 | 2024-05-31 9:47AM EDT | 10.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TDOC240607C00010500 | 2024-05-31 1:54PM EDT | 10.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TDOC240607C00011000 | 2024-05-31 3:19PM EDT | 11.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TDOC240607C00011500 | 2024-05-31 3:54PM EDT | 11.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| TDOC240607C00012000 | 2024-05-31 3:49PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 12.50% |
| TDOC240607C00012500 | 2024-05-31 3:51PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TDOC240607C00013000 | 2024-05-31 10:30AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TDOC240607C00013500 | 2024-05-31 10:20AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TDOC240607C00014000 | 2024-05-29 2:14PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TDOC240607C00014500 | 2024-05-28 10:34AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240607C00015000 | 2024-05-31 3:33PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TDOC240607C00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TDOC240607C00016000 | 2024-05-31 12:01PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TDOC240607C00016500 | 2024-05-31 12:01PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TDOC240607C00017000 | 2024-05-31 12:02PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TDOC240607C00017500 | 2024-05-14 11:08AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TDOC240607C00018000 | 2024-05-31 9:54AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| TDOC240607C00018500 | 2024-05-14 11:10AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TDOC240607C00019000 | 2024-05-30 2:16PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TDOC240607C00019500 | 2024-05-30 10:24AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TDOC240607C00020000 | 2024-05-06 3:17PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240607C00023000 | 2024-05-22 11:29AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240607P00009000 | 2024-05-10 1:38PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TDOC240607P00009500 | 2024-05-31 3:37PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TDOC240607P00010000 | 2024-05-30 12:47PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDOC240607P00010500 | 2024-05-31 3:58PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TDOC240607P00011000 | 2024-05-31 3:29PM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| TDOC240607P00011500 | 2024-05-31 3:53PM EDT | 11.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TDOC240607P00012000 | 2024-05-31 3:55PM EDT | 12.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TDOC240607P00012500 | 2024-05-31 10:17AM EDT | 12.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240607P00013000 | 2024-05-31 3:57PM EDT | 13.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDOC240607P00013500 | 2024-05-21 11:55AM EDT | 13.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TDOC240607P00014000 | 2024-05-30 1:57PM EDT | 14.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TDOC240607P00014500 | 2024-05-30 2:07PM EDT | 14.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240607P00015000 | 2024-05-31 3:57PM EDT | 15.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDOC240607P00015500 | 2024-05-17 12:40PM EDT | 15.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDOC240607P00016000 | 2024-05-24 2:53PM EDT | 16.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TDOC240607P00016500 | 2024-05-09 10:06AM EDT | 16.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240607P00017000 | 2024-05-17 12:37PM EDT | 17.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDOC240607P00019000 | 2024-05-01 3:25PM EDT | 19.00 | 5.90 | 7.40 | 9.85 | 0.00 | - | - | 2 | 505.47% |
© 2024 Yahoo. All rights reserved.