Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00005000 | 2024-01-16 3:06PM EDT | 5.00 | 13.26 | 11.90 | 15.20 | 0.00 | - | 2 | 0 | 918.36% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 8.20 | 9.80 | 0.00 | - | 1 | 31 | 322.66% |
| TDS240517C00010000 | 2024-04-26 11:05AM EDT | 10.00 | 5.90 | 4.60 | 7.90 | +0.30 | +5.36% | 9 | 387 | 190.23% |
| TDS240517C00012500 | 2024-04-23 10:04AM EDT | 12.50 | 4.00 | 3.60 | 3.80 | 0.00 | - | 10 | 434 | 114.26% |
| TDS240517C00015000 | 2024-04-23 1:02PM EDT | 15.00 | 1.87 | 1.80 | 1.95 | 0.00 | - | 3 | 1,022 | 98.83% |
| TDS240517C00017500 | 2024-04-26 3:30PM EDT | 17.50 | 0.80 | 0.80 | 0.85 | +0.10 | +14.29% | 12 | 1,708 | 96.68% |
| TDS240517C00020000 | 2024-04-26 1:14PM EDT | 20.00 | 0.37 | 0.30 | 0.45 | +0.05 | +15.63% | 62 | 8,518 | 101.37% |
| TDS240517C00022500 | 2024-04-26 12:11PM EDT | 22.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 13 | 6,904 | 109.38% |
| TDS240517C00025000 | 2024-04-18 2:43PM EDT | 25.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 25 | 1,025 | 113.28% |
| TDS240517C00030000 | 2024-04-24 3:12PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 18 | 8,413 | 130.47% |
| TDS240517C00035000 | 2024-02-20 11:21AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 689 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00010000 | 2024-04-26 11:41AM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 713 | 135.94% |
| TDS240517P00012500 | 2024-04-26 11:41AM EDT | 12.50 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 5 | 4,642 | 109.18% |
| TDS240517P00015000 | 2024-04-25 2:42PM EDT | 15.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 6 | 712 | 95.70% |
| TDS240517P00017500 | 2024-04-24 9:53AM EDT | 17.50 | 2.56 | 2.40 | 2.55 | 0.00 | - | 1 | 1,198 | 91.80% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 4.40 | 4.60 | 0.00 | - | 1 | 464 | 91.80% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 155.08% |
| TDS240517P00025000 | 2024-04-16 2:50PM EDT | 25.00 | 9.90 | 9.20 | 9.50 | 0.00 | - | 3 | 37 | 119.53% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 193.95% |
© 2024 Yahoo. All rights reserved.