Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,307.71 +10.82 (+0.33%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,405.89 +198.76 (+1.09%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,555.14 +2,288.12 (+4.00%) CMC Crypto 200
1,285.64 +14.89 (+1.17%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00010000 | 2024-04-18 10:13AM EDT | 10.00 | 3.30 | 2.89 | 4.05 | 0.00 | - | 10 | 10 | 228.13% |
| TDOC240510C00010500 | 2024-04-16 10:06AM EDT | 10.50 | 3.00 | 2.28 | 2.80 | 0.00 | - | - | 5 | 96.88% |
| TDOC240510C00011000 | 2024-04-23 9:44AM EDT | 11.00 | 2.75 | 1.49 | 2.28 | 0.00 | - | 6 | 16 | 139.06% |
| TDOC240510C00011500 | 2024-05-01 10:10AM EDT | 11.50 | 1.00 | 1.35 | 1.67 | 0.00 | - | 1 | 17 | 50.78% |
| TDOC240510C00012000 | 2024-05-02 3:35PM EDT | 12.00 | 1.06 | 0.82 | 1.08 | +0.19 | +21.84% | 17 | 142 | 55.08% |
| TDOC240510C00012500 | 2024-05-02 3:35PM EDT | 12.50 | 0.65 | 0.63 | 0.67 | -0.15 | -18.75% | 21 | 40 | 50.00% |
| TDOC240510C00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.33 | 0.33 | 0.36 | -0.07 | -17.50% | 167 | 355 | 47.66% |
| TDOC240510C00013500 | 2024-05-02 3:19PM EDT | 13.50 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 114 | 180 | 45.90% |
| TDOC240510C00014000 | 2024-05-02 3:48PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 18 | 350 | 47.66% |
| TDOC240510C00014500 | 2024-05-02 2:29PM EDT | 14.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 34 | 331 | 50.00% |
| TDOC240510C00015000 | 2024-05-02 2:38PM EDT | 15.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 118 | 602 | 64.84% |
| TDOC240510C00015500 | 2024-05-02 2:38PM EDT | 15.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 10 | 164 | 66.41% |
| TDOC240510C00016000 | 2024-04-29 1:56PM EDT | 16.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 23 | 283 | 75.78% |
| TDOC240510C00016500 | 2024-04-25 12:59PM EDT | 16.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 74 | 160 | 110.16% |
| TDOC240510C00017000 | 2024-04-29 1:10PM EDT | 17.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 116.41% |
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 0.14 | 0.00 | 0.14 | 0.00 | - | 22 | 24 | 128.13% |
| TDOC240510C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 98.44% |
| TDOC240510C00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 106.25% |
| TDOC240510C00019000 | 2024-04-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 112.50% |
| TDOC240510C00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 142.19% |
| TDOC240510C00020500 | 2024-04-15 9:35AM EDT | 20.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 131.25% |
| TDOC240510C00021000 | 2024-04-12 9:56AM EDT | 21.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 11 | 11 | 178.91% |
| TDOC240510C00022000 | 2024-04-23 3:25PM EDT | 22.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 192.19% |
| TDOC240510C00023000 | 2024-04-11 10:34AM EDT | 23.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 0 | 204.69% |
| TDOC240510C00024000 | 2024-04-22 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 217.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00009500 | 2024-04-22 2:21PM EDT | 9.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 43 | 139.84% |
| TDOC240510P00010000 | 2024-04-26 12:45PM EDT | 10.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 122.66% |
| TDOC240510P00010500 | 2024-04-25 11:52AM EDT | 10.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 54 | 106.25% |
| TDOC240510P00011000 | 2024-04-26 3:00PM EDT | 11.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 32 | 81.25% |
| TDOC240510P00011500 | 2024-05-02 2:17PM EDT | 11.50 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 1 | 40 | 59.38% |
| TDOC240510P00012000 | 2024-05-01 2:05PM EDT | 12.00 | 0.12 | 0.05 | 0.06 | +0.02 | +20.00% | 5 | 296 | 48.44% |
| TDOC240510P00012500 | 2024-05-02 2:07PM EDT | 12.50 | 0.13 | 0.14 | 0.16 | -0.10 | -43.48% | 72 | 205 | 46.88% |
| TDOC240510P00013000 | 2024-05-02 3:38PM EDT | 13.00 | 0.34 | 0.33 | 0.35 | -0.08 | -19.05% | 15 | 679 | 44.92% |
| TDOC240510P00013500 | 2024-05-02 10:42AM EDT | 13.50 | 0.79 | 0.61 | 1.11 | -0.07 | -8.14% | 5 | 74 | 72.66% |
| TDOC240510P00014000 | 2024-05-02 10:44AM EDT | 14.00 | 1.22 | 0.95 | 1.17 | +0.04 | +3.39% | 1 | 117 | 64.65% |
| TDOC240510P00014500 | 2024-04-30 2:22PM EDT | 14.50 | 1.60 | 1.29 | 1.67 | 0.00 | - | 21 | 102 | 80.86% |
| TDOC240510P00015000 | 2024-05-01 10:34AM EDT | 15.00 | 2.47 | 1.01 | 4.05 | 0.00 | - | 4 | 23 | 155.86% |
| TDOC240510P00015500 | 2024-04-22 9:50AM EDT | 15.50 | 2.56 | 1.91 | 4.65 | 0.00 | - | 1 | 1 | 208.79% |
| TDOC240510P00016000 | 2024-04-29 3:52PM EDT | 16.00 | 2.68 | 2.74 | 3.80 | 0.00 | - | 10 | 0 | 142.97% |
| TDOC240510P00017000 | 2024-04-29 9:41AM EDT | 17.00 | 3.82 | 2.67 | 5.95 | 0.00 | - | 2 | 7 | 175.78% |
| TDOC240510P00017500 | 2024-04-29 12:30PM EDT | 17.50 | 4.14 | 3.45 | 4.60 | 0.00 | - | 29 | 18 | 135.16% |
| TDOC240510P00018500 | 2024-04-01 2:42PM EDT | 18.50 | 3.91 | 5.25 | 5.95 | 0.00 | - | - | 1 | 153.13% |
© 2024 Yahoo. All rights reserved.