Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 750.00% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 400 | 0.00% |
| TDS240517C00012500 | 2024-05-08 11:22AM EDT | 12.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 115 | 399 | 0.00% |
| TDS240517C00015000 | 2024-05-09 3:22PM EDT | 15.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,277 | 2,036 | 0.00% |
| TDS240517C00017500 | 2024-05-09 3:33PM EDT | 17.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 825 | 1,705 | 0.00% |
| TDS240517C00020000 | 2024-05-09 3:57PM EDT | 20.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2,020 | 7,208 | 3.13% |
| TDS240517C00022500 | 2024-05-09 3:46PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,439 | 5,266 | 25.00% |
| TDS240517C00025000 | 2024-05-09 3:52PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 380 | 1,728 | 50.00% |
| TDS240517C00030000 | 2024-05-09 3:51PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 115 | 8,610 | 50.00% |
| TDS240517C00035000 | 2024-05-09 2:21PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 664 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 2024-05-03 10:00AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 581 | 50.00% |
| TDS240517P00010000 | 2024-05-06 3:30PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 926 | 50.00% |
| TDS240517P00012500 | 2024-05-09 3:27PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 859 | 8,266 | 50.00% |
| TDS240517P00015000 | 2024-05-09 3:48PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 852 | 1,777 | 50.00% |
| TDS240517P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,519 | 3,211 | 25.00% |
| TDS240517P00020000 | 2024-05-09 3:57PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 230 | 589 | 0.00% |
| TDS240517P00022500 | 2024-05-09 3:52PM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 60 | 71 | 0.00% |
| TDS240517P00025000 | 2024-05-09 1:19PM EDT | 25.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 451.76% |
© 2024 Yahoo. All rights reserved.