Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117C00010000 | 2024-02-28 1:48PM EDT | 10.00 | 6.44 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| TDS250117C00012500 | 2024-05-10 11:19AM EDT | 12.50 | 8.50 | 6.30 | 9.80 | 0.00 | - | 11 | 101 | 51.95% |
| TDS250117C00015000 | 2024-05-09 3:05PM EDT | 15.00 | 6.30 | 5.80 | 7.50 | 0.00 | - | 1 | 48 | 62.65% |
| TDS250117C00017500 | 2024-05-10 12:08PM EDT | 17.50 | 4.90 | 4.20 | 4.70 | 0.00 | - | 11 | 57 | 53.17% |
| TDS250117C00020000 | 2024-05-16 10:32AM EDT | 20.00 | 3.13 | 2.35 | 3.40 | 0.00 | - | 4 | 45 | 51.56% |
| TDS250117C00022500 | 2024-05-15 10:24AM EDT | 22.50 | 2.50 | 2.00 | 2.40 | 0.00 | - | 1 | 8 | 50.32% |
| TDS250117C00025000 | 2024-05-16 10:07AM EDT | 25.00 | 1.25 | 0.00 | 1.95 | 0.00 | - | 10 | 356 | 54.00% |
| TDS250117C00030000 | 2024-05-09 2:27PM EDT | 30.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 23 | 180 | 53.86% |
| TDS250117C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 60.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117P00005000 | 2024-03-15 12:09PM EDT | 5.00 | 0.28 | 0.15 | 0.40 | 0.00 | - | 20 | 22 | 116.02% |
| TDS250117P00007500 | 2024-03-15 12:09PM EDT | 7.50 | 0.66 | 0.65 | 0.75 | 0.00 | - | 20 | 29 | 109.57% |
| TDS250117P00010000 | 2024-05-13 2:35PM EDT | 10.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 20 | 36 | 93.16% |
| TDS250117P00012500 | 2024-05-14 11:27AM EDT | 12.50 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 67 | 54.30% |
| TDS250117P00015000 | 2024-05-03 9:47AM EDT | 15.00 | 3.50 | 0.00 | 1.45 | 0.00 | - | 20 | 32 | 60.82% |
| TDS250117P00017500 | 2024-05-16 1:14PM EDT | 17.50 | 1.72 | 1.60 | 2.00 | 0.00 | - | 11 | 89 | 51.69% |
| TDS250117P00020000 | 2024-05-17 12:34PM EDT | 20.00 | 2.70 | 2.75 | 3.20 | 0.00 | - | 1 | 16 | 50.24% |
| TDS250117P00022500 | 2024-05-14 10:13AM EDT | 22.50 | 4.20 | 4.20 | 4.70 | 0.00 | - | 11 | 11 | 49.05% |
| TDS250117P00025000 | 2024-05-17 12:01PM EDT | 25.00 | 5.75 | 5.90 | 6.50 | 0.00 | - | 10 | 37 | 48.63% |
| TDS250117P00030000 | 2024-02-27 4:29PM EDT | 30.00 | 15.80 | 14.40 | 14.90 | 0.00 | - | 1 | 2 | 113.82% |
| TDS250117P00035000 | 2024-01-09 2:28PM EDT | 35.00 | 17.40 | 17.50 | 18.00 | 0.00 | - | 1 | 2 | 96.92% |
© 2024 Yahoo. All rights reserved.