Singapore markets open in 2 hours 24 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,252.01 +1,335.07 (+2.31%) CMC Crypto 200
1,280.01 +9.26 (+0.73%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503C00009000 | 2024-04-29 12:56PM EDT | 9.00 | 4.32 | 3.70 | 6.10 | 0.00 | - | 1 | 1 | 755.47% |
| TDOC240503C00010000 | 2024-04-19 3:50PM EDT | 10.00 | 2.67 | 2.78 | 5.05 | 0.00 | - | 4 | 0 | 624.22% |
| TDOC240503C00010500 | 2024-05-02 11:22AM EDT | 10.50 | 2.40 | 1.21 | 2.65 | 0.00 | - | 2 | 17 | 264.06% |
| TDOC240503C00011000 | 2024-04-29 12:26PM EDT | 11.00 | 2.39 | 0.72 | 2.52 | 0.00 | - | 8 | 2 | 365.63% |
| TDOC240503C00011500 | 2024-05-02 11:22AM EDT | 11.50 | 1.41 | 1.40 | 2.23 | +0.18 | +14.63% | 2 | 15 | 242.97% |
| TDOC240503C00012000 | 2024-05-02 3:21PM EDT | 12.00 | 0.86 | 0.24 | 1.50 | +0.18 | +26.47% | 6 | 58 | 250.00% |
| TDOC240503C00012500 | 2024-05-01 2:49PM EDT | 12.50 | 0.60 | 0.43 | 0.74 | 0.00 | - | 26 | 131 | 72.66% |
| TDOC240503C00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 288 | 1,100 | 40.63% |
| TDOC240503C00013500 | 2024-05-02 3:28PM EDT | 13.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 285 | 2,308 | 50.78% |
| TDOC240503C00014000 | 2024-05-02 3:42PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 524 | 64.06% |
| TDOC240503C00014500 | 2024-05-02 3:50PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 23 | 321 | 85.94% |
| TDOC240503C00015000 | 2024-05-02 12:03PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 866 | 87.50% |
| TDOC240503C00015500 | 2024-04-29 2:58PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 404 | 106.25% |
| TDOC240503C00016000 | 2024-04-30 12:08PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 533 | 137.50% |
| TDOC240503C00016500 | 2024-04-29 10:02AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 369 | 137.50% |
| TDOC240503C00017000 | 2024-04-29 11:40AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 344 | 150.00% |
| TDOC240503C00017500 | 2024-05-02 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 328 | 209.38% |
| TDOC240503C00018000 | 2024-04-25 3:49PM EDT | 18.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 72 | 30 | 375.78% |
| TDOC240503C00018500 | 2024-04-25 3:55PM EDT | 18.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 8 | 306.25% |
| TDOC240503C00019000 | 2024-04-25 1:34PM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 35 | 348.44% |
| TDOC240503C00019500 | 2024-04-18 9:49AM EDT | 19.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 489.06% |
| TDOC240503C00020000 | 2024-04-05 12:34PM EDT | 20.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 508.59% |
| TDOC240503C00021000 | 2024-04-01 10:59AM EDT | 21.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 357.81% |
| TDOC240503C00022000 | 2024-04-08 12:53PM EDT | 22.00 | 0.05 | 0.00 | 0.69 | 0.00 | - | - | 1 | 564.84% |
| TDOC240503C00022500 | 2024-04-24 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 5 | 7 | 568.75% |
| TDOC240503C00024000 | 2024-04-09 12:08PM EDT | 24.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | - | 0 | 598.44% |
| TDOC240503C00025000 | 2024-04-22 1:50PM EDT | 25.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 5 | 20 | 619.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503P00008500 | 2024-04-22 11:27AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 29 | 262.50% |
| TDOC240503P00009000 | 2024-04-19 2:27PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TDOC240503P00009500 | 2024-04-24 11:18AM EDT | 9.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 29 | 196.88% |
| TDOC240503P00010000 | 2024-04-30 1:52PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 156.25% |
| TDOC240503P00010500 | 2024-04-26 1:08PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 50.00% |
| TDOC240503P00011000 | 2024-04-26 11:37AM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 97 | 106.25% |
| TDOC240503P00011500 | 2024-04-30 2:32PM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 179 | 260.16% |
| TDOC240503P00012000 | 2024-05-02 2:01PM EDT | 12.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 331 | 93.75% |
| TDOC240503P00012500 | 2024-05-02 2:06PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 87 | 739 | 51.56% |
| TDOC240503P00013000 | 2024-05-02 2:59PM EDT | 13.00 | 0.11 | 0.13 | 0.17 | -0.07 | -38.89% | 31 | 773 | 42.97% |
| TDOC240503P00013500 | 2024-05-02 2:19PM EDT | 13.50 | 0.50 | 0.51 | 0.58 | -0.09 | -15.25% | 19 | 261 | 62.50% |
| TDOC240503P00014000 | 2024-05-02 11:26AM EDT | 14.00 | 1.10 | 0.18 | 2.48 | +0.10 | +10.00% | 2 | 241 | 179.69% |
| TDOC240503P00014500 | 2024-05-01 9:46AM EDT | 14.50 | 1.73 | 1.21 | 2.64 | 0.00 | - | 4 | 2 | 245.31% |
| TDOC240503P00015000 | 2024-05-01 12:11PM EDT | 15.00 | 2.31 | 1.70 | 2.06 | 0.00 | - | 8 | 0 | 137.50% |
| TDOC240503P00015500 | 2024-05-02 3:30PM EDT | 15.50 | 2.50 | 1.58 | 2.86 | -0.27 | -9.75% | 1 | 56 | 289.84% |
| TDOC240503P00016000 | 2024-05-01 9:46AM EDT | 16.00 | 3.49 | 2.54 | 5.15 | 0.00 | - | 4 | 5 | 468.36% |
| TDOC240503P00016500 | 2024-04-30 9:40AM EDT | 16.50 | 3.37 | 1.82 | 4.35 | 0.00 | - | 1 | 3 | 500.00% |
| TDOC240503P00017000 | 2024-04-29 2:44PM EDT | 17.00 | 3.75 | 3.95 | 4.95 | 0.00 | - | 12 | 0 | 402.73% |
| TDOC240503P00018000 | 2024-03-27 11:18AM EDT | 18.00 | 3.15 | 4.10 | 5.35 | 0.00 | - | 1 | 1 | 413.28% |
| TDOC240503P00019000 | 2024-03-26 2:00PM EDT | 19.00 | 4.20 | 5.55 | 5.85 | 0.00 | - | 1 | 2 | 0.00% |
| TDOC240503P00019500 | 2024-03-25 12:33PM EDT | 19.50 | 4.60 | 5.65 | 6.15 | 0.00 | - | 2 | 2 | 0.00% |
| TDOC240503P00020000 | 2024-04-19 2:57PM EDT | 20.00 | 7.12 | 5.45 | 9.10 | 0.00 | - | 2 | 2 | 460.16% |
| TDOC240503P00020500 | 2024-04-19 10:16AM EDT | 20.50 | 7.46 | 7.45 | 8.50 | 0.00 | - | 1 | 0 | 563.28% |
© 2024 Yahoo. All rights reserved.