Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240621C00002500 | 2024-02-22 1:45PM EDT | 2.50 | 13.00 | 11.45 | 13.60 | 0.00 | - | 10 | 26 | 0.00% |
| TDOC240621C00005000 | 2024-05-13 10:08AM EDT | 5.00 | 7.50 | 6.25 | 6.45 | 0.00 | - | 1 | 29 | 228.13% |
| TDOC240621C00007500 | 2024-05-23 9:49AM EDT | 7.50 | 4.22 | 2.16 | 4.80 | 0.00 | - | 5 | 62 | 288.28% |
| TDOC240621C00008500 | 2024-05-28 2:59PM EDT | 8.50 | 2.83 | 2.76 | 2.99 | 0.00 | - | 2 | 7 | 68.75% |
| TDOC240621C00010000 | 2024-05-31 1:37PM EDT | 10.00 | 1.39 | 1.37 | 1.50 | 0.00 | - | 1 | 4,510 | 60.94% |
| TDOC240621C00010500 | 2024-05-29 3:38PM EDT | 10.50 | 0.97 | 1.01 | 1.09 | 0.00 | - | 1 | 5 | 51.56% |
| TDOC240621C00011000 | 2024-06-03 9:30AM EDT | 11.00 | 0.85 | 0.70 | 0.74 | +0.16 | +23.19% | 16 | 401 | 51.56% |
| TDOC240621C00011500 | 2024-05-31 3:29PM EDT | 11.50 | 0.45 | 0.44 | 0.48 | 0.00 | - | 38 | 181 | 50.98% |
| TDOC240621C00012000 | 2024-05-31 3:16PM EDT | 12.00 | 0.28 | 0.26 | 0.29 | 0.00 | - | 36 | 312 | 50.59% |
| TDOC240621C00012500 | 2024-06-03 9:47AM EDT | 12.50 | 0.17 | 0.15 | 0.17 | 0.00 | - | 4 | 1,019 | 51.17% |
| TDOC240621C00013000 | 2024-06-03 9:46AM EDT | 13.00 | 0.11 | 0.10 | 0.12 | +0.01 | +11.11% | 3 | 227 | 55.08% |
| TDOC240621C00013500 | 2024-05-31 3:10PM EDT | 13.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 4 | 74 | 57.42% |
| TDOC240621C00014000 | 2024-05-30 1:06PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 218 | 513 | 63.28% |
| TDOC240621C00014500 | 2024-05-30 1:41PM EDT | 14.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 204 | 66.80% |
| TDOC240621C00015000 | 2024-06-03 9:37AM EDT | 15.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 5,491 | 71.88% |
| TDOC240621C00015500 | 2024-05-28 3:15PM EDT | 15.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 10 | 10 | 93.36% |
| TDOC240621C00016000 | 2024-05-22 2:27PM EDT | 16.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | - | 2 | 102.73% |
| TDOC240621C00017500 | 2024-05-28 1:33PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 7,610 | 93.75% |
| TDOC240621C00018500 | 2024-05-22 3:52PM EDT | 18.50 | 0.03 | 0.01 | 0.37 | 0.00 | - | - | 1 | 154.30% |
| TDOC240621C00020000 | 2024-06-03 9:56AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 2,299 | 109.38% |
| TDOC240621C00021000 | 2024-05-21 2:41PM EDT | 21.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | - | 1 | 176.56% |
| TDOC240621C00022500 | 2024-05-30 12:07PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 2,223 | 137.50% |
| TDOC240621C00025000 | 2024-05-31 3:07PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 2,209 | 150.00% |
| TDOC240621C00030000 | 2024-05-16 10:28AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,283 | 171.88% |
| TDOC240621C00035000 | 2024-05-16 10:07AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 901 | 206.25% |
| TDOC240621C00040000 | 2024-05-22 2:14PM EDT | 40.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 2,560 | 293.75% |
| TDOC240621C00045000 | 2024-05-30 10:44AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,481 | 237.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240621P00002500 | 2023-10-26 12:24PM EDT | 2.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 384.38% |
| TDOC240621P00005000 | 2023-12-22 11:12AM EDT | 5.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 217.19% |
| TDOC240621P00007500 | 2024-05-28 11:51AM EDT | 7.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 3 | 149.61% |
| TDOC240621P00008000 | 2024-05-30 3:00PM EDT | 8.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 100 | 30 | 133.59% |
| TDOC240621P00008500 | 2024-05-31 1:00PM EDT | 8.50 | 0.04 | 0.01 | 0.42 | 0.00 | - | 80 | 30 | 123.05% |
| TDOC240621P00009500 | 2024-05-31 11:52AM EDT | 9.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 15 | 36 | 57.81% |
| TDOC240621P00010000 | 2024-05-31 1:37PM EDT | 10.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 9 | 1,065 | 53.52% |
| TDOC240621P00010500 | 2024-06-03 9:30AM EDT | 10.50 | 0.33 | 0.17 | 0.20 | +0.09 | +37.50% | 1 | 317 | 50.39% |
| TDOC240621P00011000 | 2024-05-31 2:17PM EDT | 11.00 | 0.41 | 0.33 | 0.35 | 0.00 | - | 213 | 584 | 50.00% |
| TDOC240621P00011500 | 2024-05-31 3:57PM EDT | 11.50 | 0.67 | 0.57 | 0.61 | 0.00 | - | 21 | 209 | 51.37% |
| TDOC240621P00012000 | 2024-05-31 12:12PM EDT | 12.00 | 1.10 | 0.88 | 0.91 | 0.00 | - | 1 | 197 | 49.61% |
| TDOC240621P00012500 | 2024-06-03 9:30AM EDT | 12.50 | 1.24 | 1.28 | 1.33 | -0.17 | -12.06% | 11 | 3,701 | 51.17% |
| TDOC240621P00013000 | 2024-05-22 1:45PM EDT | 13.00 | 1.31 | 1.70 | 1.76 | 0.00 | - | - | 20 | 50.78% |
| TDOC240621P00013500 | 2024-05-20 9:49AM EDT | 13.50 | 1.19 | 2.10 | 2.82 | 0.00 | - | - | 7 | 94.14% |
| TDOC240621P00014000 | 2024-05-31 1:21PM EDT | 14.00 | 2.87 | 2.61 | 2.89 | 0.00 | - | 11 | 18 | 73.05% |
| TDOC240621P00014500 | 2024-05-29 3:02PM EDT | 14.50 | 3.48 | 3.10 | 3.20 | 0.00 | - | 1 | 6 | 69.53% |
| TDOC240621P00015000 | 2024-05-31 3:15PM EDT | 15.00 | 3.77 | 3.60 | 3.75 | 0.00 | - | 21 | 11,900 | 68.75% |
| TDOC240621P00016000 | 2024-05-21 3:58PM EDT | 16.00 | 4.15 | 4.60 | 5.10 | 0.00 | - | - | 0 | 123.63% |
| TDOC240621P00017500 | 2024-05-29 10:19AM EDT | 17.50 | 6.35 | 6.00 | 6.20 | 0.00 | - | 3 | 263 | 107.81% |
| TDOC240621P00020000 | 2024-05-29 10:00AM EDT | 20.00 | 8.90 | 8.60 | 8.75 | 0.00 | - | 3 | 20 | 120.31% |
| TDOC240621P00022500 | 2024-04-30 3:55PM EDT | 22.50 | 9.63 | 10.15 | 12.25 | 0.00 | - | 5 | 0 | 154.69% |
| TDOC240621P00025000 | 2024-04-17 10:37AM EDT | 25.00 | 11.74 | 11.30 | 14.15 | 0.00 | - | 1 | 10 | 274.61% |
| TDOC240621P00030000 | 2024-03-11 11:06AM EDT | 30.00 | 14.26 | 15.25 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00035000 | 2023-11-27 2:09PM EDT | 35.00 | 17.87 | 13.00 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00040000 | 2023-12-08 11:15AM EDT | 40.00 | 20.47 | 18.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00045000 | 2023-09-14 11:50AM EDT | 45.00 | 23.00 | 26.10 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.