Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00020000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 1.38 | 1.15 | 1.35 | +1.26 | +1,050.00% | 2,020 | 8,184 | 119.92% |
| TDS240621C00020000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 2.00 | 2.10 | 2.40 | +1.65 | +471.43% | 706 | 1,100 | 88.96% |
| TDS240816C00020000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 3.00 | 2.80 | 3.20 | +1.90 | +172.73% | 1,123 | 2,834 | 77.10% |
| TDS241115C00020000 | 2024-05-09 2:43PM EDT | 2024-11-15 | 3.58 | 1.35 | 3.90 | +1.53 | +74.63% | 33 | 508 | 71.85% |
| TDS241220C00020000 | 2024-05-09 11:53AM EDT | 2024-12-20 | 1.55 | 2.00 | 5.50 | -0.10 | -6.06% | 6 | 1,075 | 63.53% |
| TDS250117C00020000 | 2024-05-06 1:01PM EDT | 2025-01-17 | 1.99 | 2.35 | 5.40 | 0.00 | - | 8 | 45 | 61.87% |
| TDS250718C00020000 | 2024-03-11 11:16AM EDT | 2025-07-18 | 3.33 | 3.20 | 3.50 | 0.00 | - | 2 | 12 | 42.70% |
| TDS260116C00020000 | 2024-05-03 1:32PM EDT | 2026-01-16 | 2.40 | 2.00 | 5.00 | 0.00 | - | 10 | 107 | 51.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00020000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 1.60 | 1.20 | 1.75 | -3.08 | -65.81% | 230 | 464 | 111.82% |
| TDS240621P00020000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.65 | 2.30 | 2.95 | -2.45 | -48.04% | 221 | 1 | 91.02% |
| TDS240816P00020000 | 2024-05-09 2:45PM EDT | 2024-08-16 | 3.11 | 2.00 | 3.70 | -2.42 | -43.76% | 13 | 88 | 65.53% |
| TDS241115P00020000 | 2024-04-12 11:24AM EDT | 2024-11-15 | 6.60 | 1.45 | 4.00 | 0.00 | - | 2 | 3 | 67.90% |
| TDS241220P00020000 | 2024-04-30 9:44AM EDT | 2024-12-20 | 6.50 | 2.55 | 5.60 | 0.00 | - | 12 | 762 | 63.62% |
| TDS250117P00020000 | 2024-01-18 2:09PM EDT | 2025-01-17 | 5.70 | 7.50 | 8.20 | 0.00 | - | 2 | 15 | 121.70% |
| TDS260116P00020000 | 2023-12-04 11:21AM EDT | 2026-01-16 | 6.30 | 4.50 | 7.10 | 0.00 | - | - | 1 | 56.03% |
© 2024 Yahoo. All rights reserved.