Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00015000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 5.80 | 4.20 | 6.00 | +5.10 | +728.57% | 1,277 | 1,086 | 188.87% |
| TDS240621C00015000 | 2024-05-09 2:04PM EDT | 2024-06-21 | 5.20 | 4.90 | 7.20 | +3.80 | +271.43% | 29 | 569 | 135.84% |
| TDS240816C00015000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 5.60 | 3.60 | 6.30 | +3.30 | +143.48% | 75 | 279 | 97.95% |
| TDS241115C00015000 | 2024-05-09 1:54PM EDT | 2024-11-15 | 6.22 | 4.20 | 7.10 | +2.52 | +68.11% | 12 | 2 | 54.49% |
| TDS241220C00015000 | 2024-04-19 2:07PM EDT | 2024-12-20 | 4.02 | 5.70 | 7.70 | 0.00 | - | 6 | 31 | 73.68% |
| TDS250117C00015000 | 2024-05-09 3:05PM EDT | 2025-01-17 | 6.30 | 5.40 | 7.40 | +3.10 | +96.88% | 1 | 47 | 63.33% |
| TDS260116C00015000 | 2024-05-09 2:06PM EDT | 2026-01-16 | 6.55 | 4.00 | 9.00 | +1.75 | +36.46% | 30 | 13 | 74.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00015000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.45 | -84.91% | 852 | 1,614 | 117.19% |
| TDS240621P00015000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.60 | -0.75 | -65.22% | 62 | 486 | 85.16% |
| TDS240816P00015000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 0.85 | 0.00 | 1.45 | -1.15 | -57.50% | 34 | 119 | 66.31% |
| TDS241115P00015000 | 2024-05-09 1:48PM EDT | 2024-11-15 | 1.65 | 0.00 | 1.90 | -1.65 | -50.00% | 5 | 17 | 53.96% |
| TDS241220P00015000 | 2024-05-09 2:40PM EDT | 2024-12-20 | 1.43 | 0.00 | 3.10 | -1.64 | -53.42% | 2 | 65 | 63.43% |
| TDS250117P00015000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 3.50 | 0.00 | 1.85 | 0.00 | - | 20 | 32 | 66.04% |
| TDS260116P00015000 | 2024-05-07 1:42PM EDT | 2026-01-16 | 3.90 | 0.00 | 3.80 | 0.00 | - | 1 | 19 | 67.51% |
© 2024 Yahoo. All rights reserved.