Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00012500 | 2024-05-08 11:22AM EDT | 2024-05-17 | 2.90 | 6.50 | 8.20 | 0.00 | - | 115 | 399 | 300.78% |
| TDS240621C00012500 | 2024-05-09 1:19PM EDT | 2024-06-21 | 3.20 | 7.70 | 8.40 | 0.00 | - | 120 | 235 | 116.41% |
| TDS240816C00012500 | 2024-05-09 1:19PM EDT | 2024-08-16 | 3.80 | 6.20 | 9.20 | 0.00 | - | 42 | 54 | 131.40% |
| TDS241115C00012500 | 2024-05-07 9:34AM EDT | 2024-11-15 | 4.70 | 8.10 | 8.70 | 0.00 | - | 1 | 2 | 69.29% |
| TDS241220C00012500 | 2024-04-26 9:44AM EDT | 2024-12-20 | 5.30 | 8.10 | 8.60 | 0.00 | - | 2 | 90 | 62.01% |
| TDS250117C00012500 | 2024-05-10 11:19AM EDT | 2025-01-17 | 8.50 | 8.10 | 8.60 | +3.00 | +54.55% | 11 | 102 | 58.45% |
| TDS260116C00012500 | 2024-05-01 10:12AM EDT | 2026-01-16 | 6.10 | 8.20 | 9.60 | 0.00 | - | 1 | 71 | 59.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00012500 | 2024-05-10 12:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 32 | 8,266 | 156.25% |
| TDS240621P00012500 | 2024-05-09 3:42PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.55 | 0.00 | - | 149 | 5,422 | 111.33% |
| TDS240816P00012500 | 2024-05-06 2:46PM EDT | 2024-08-16 | 1.05 | 0.00 | 1.00 | 0.00 | - | 15 | 365 | 85.55% |
| TDS241115P00012500 | 2024-04-30 10:20AM EDT | 2024-11-15 | 1.85 | 0.00 | 0.80 | 0.00 | - | 4 | 26 | 57.62% |
| TDS241220P00012500 | 2024-05-02 2:35PM EDT | 2024-12-20 | 1.90 | 0.00 | 0.70 | 0.00 | - | 18 | 26 | 50.88% |
| TDS250117P00012500 | 2024-03-20 1:05PM EDT | 2025-01-17 | 2.25 | 2.35 | 2.50 | 0.00 | - | 1 | 67 | 105.13% |
| TDS250718P00012500 | 2024-03-11 11:28AM EDT | 2025-07-18 | 2.84 | 2.65 | 3.00 | 0.00 | - | 15 | 15 | 87.55% |
| TDS260116P00012500 | 2024-04-23 3:21PM EDT | 2026-01-16 | 3.02 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 63.04% |
© 2024 Yahoo. All rights reserved.