Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:17.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00017500 | 2024-05-10 10:36AM EDT | 2024-05-17 | 2.90 | 2.75 | 3.20 | 0.00 | - | 50 | 1,705 | 99.22% |
| TDS240621C00017500 | 2024-05-10 10:41AM EDT | 2024-06-21 | 3.70 | 3.30 | 4.00 | +0.20 | +5.71% | 85 | 5,312 | 67.87% |
| TDS240816C00017500 | 2024-05-10 10:09AM EDT | 2024-08-16 | 4.30 | 3.50 | 4.90 | +0.30 | +7.50% | 25 | 3,342 | 61.38% |
| TDS241115C00017500 | 2024-05-10 9:31AM EDT | 2024-11-15 | 4.43 | 4.70 | 5.60 | +2.28 | +106.05% | 10 | 200 | 63.67% |
| TDS241220C00017500 | 2024-05-01 1:53PM EDT | 2024-12-20 | 3.10 | 4.80 | 5.30 | 0.00 | - | 19 | 142 | 56.64% |
| TDS250117C00017500 | 2024-04-02 2:46PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1 | 46 | 24.85% |
| TDS250718C00017500 | 2024-03-05 12:59PM EDT | 2025-07-18 | 3.65 | 3.70 | 4.10 | 0.00 | - | - | 1 | 27.88% |
| TDS260116C00017500 | 2024-05-09 12:32PM EDT | 2026-01-16 | 3.10 | 4.50 | 8.00 | 0.00 | - | 1 | 48 | 67.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00017500 | 2024-05-10 10:14AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.35 | -0.20 | -57.14% | 14 | 3,211 | 99.22% |
| TDS240621P00017500 | 2024-05-10 11:07AM EDT | 2024-06-21 | 0.69 | 0.50 | 0.75 | -0.41 | -37.27% | 87 | 871 | 66.60% |
| TDS240816P00017500 | 2024-05-10 10:13AM EDT | 2024-08-16 | 1.35 | 1.25 | 1.55 | -0.30 | -18.18% | 23 | 276 | 67.19% |
| TDS241115P00017500 | 2024-05-09 3:59PM EDT | 2024-11-15 | 1.87 | 1.70 | 2.15 | -0.28 | -13.02% | 2 | 565 | 59.18% |
| TDS241220P00017500 | 2024-05-09 2:45PM EDT | 2024-12-20 | 2.30 | 1.75 | 2.10 | 0.00 | - | 27 | 218 | 54.37% |
| TDS250117P00017500 | 2024-05-09 2:15PM EDT | 2025-01-17 | 2.65 | 1.70 | 2.05 | 0.00 | - | 50 | 69 | 50.39% |
| TDS260116P00017500 | 2024-02-27 4:23PM EDT | 2026-01-16 | 6.50 | 3.50 | 8.50 | 0.00 | - | 1 | 5 | 78.59% |
© 2024 Yahoo. All rights reserved.