Singapore markets close in 4 hours 36 minutes
Straits Times Index
3,301.45 +8.52 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,984.18 +635.75 (+1.00%) CMC Crypto 200
1,327.13 +50.15 (+3.93%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240531C00010500 | 2024-05-01 2:42PM EDT | 10.50 | 2.68 | 1.04 | 2.53 | 0.00 | - | 10 | 30 | 81.45% |
| TDOC240531C00011000 | 2024-04-25 2:25PM EDT | 11.00 | 2.80 | 1.58 | 2.05 | 0.00 | - | - | 1 | 70.70% |
| TDOC240531C00011500 | 2024-04-30 10:09AM EDT | 11.50 | 1.90 | 0.96 | 1.78 | 0.00 | - | 10 | 15 | 78.71% |
| TDOC240531C00012500 | 2024-05-02 12:36PM EDT | 12.50 | 0.90 | 0.74 | 1.08 | 0.00 | - | - | 31 | 56.64% |
| TDOC240531C00013000 | 2024-05-03 2:27PM EDT | 13.00 | 0.59 | 0.49 | 0.75 | -0.14 | -19.18% | 13 | 63 | 52.83% |
| TDOC240531C00013500 | 2024-05-02 2:08PM EDT | 13.50 | 0.49 | 0.30 | 0.37 | 0.00 | - | 46 | 65 | 47.85% |
| TDOC240531C00014000 | 2024-05-03 10:46AM EDT | 14.00 | 0.30 | 0.18 | 0.43 | -0.04 | -11.76% | 6 | 111 | 53.71% |
| TDOC240531C00014500 | 2024-05-03 10:48AM EDT | 14.50 | 0.20 | 0.12 | 0.16 | +0.05 | +33.33% | 2 | 52 | 49.22% |
| TDOC240531C00015000 | 2024-05-03 3:40PM EDT | 15.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 16 | 90 | 49.61% |
| TDOC240531C00015500 | 2024-05-02 2:12PM EDT | 15.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 10 | 457 | 51.56% |
| TDOC240531C00016000 | 2024-05-03 3:32PM EDT | 16.00 | 0.07 | 0.02 | 0.06 | -0.01 | -12.50% | 1 | 67 | 50.78% |
| TDOC240531C00016500 | 2024-05-01 12:04PM EDT | 16.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 200 | 11 | 56.25% |
| TDOC240531C00017000 | 2024-04-29 1:38PM EDT | 17.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 200 | 12 | 61.72% |
| TDOC240531C00017500 | 2024-04-30 11:54AM EDT | 17.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 141.60% |
| TDOC240531C00018000 | 2024-04-29 3:49PM EDT | 18.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 5 | 148.24% |
| TDOC240531C00018500 | 2024-04-29 1:40PM EDT | 18.50 | 0.04 | 0.00 | 1.87 | 0.00 | - | - | 0 | 181.25% |
| TDOC240531C00019000 | 2024-04-22 2:05PM EDT | 19.00 | 0.11 | 0.00 | 1.87 | 0.00 | - | - | 2 | 187.70% |
| TDOC240531C00020000 | 2024-04-18 1:22PM EDT | 20.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 1 | 105.08% |
| TDOC240531C00021000 | 2024-04-23 3:12PM EDT | 21.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 0 | 183.20% |
| TDOC240531C00022000 | 2024-04-23 3:18PM EDT | 22.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 192.97% |
| TDOC240531C00022500 | 2024-04-23 3:15PM EDT | 22.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 0 | 197.85% |
| TDOC240531C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 202.34% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240531P00009500 | 2024-04-15 10:28AM EDT | 9.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 156.05% |
| TDOC240531P00010000 | 2024-05-01 1:04PM EDT | 10.00 | 0.05 | 0.01 | 1.14 | 0.00 | - | 110 | 90 | 132.81% |
| TDOC240531P00010500 | 2024-05-02 10:18AM EDT | 10.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 200 | 101 | 50.39% |
| TDOC240531P00011500 | 2024-05-03 3:54PM EDT | 11.50 | 0.15 | 0.13 | 0.18 | -0.04 | -21.05% | 4 | 12 | 48.05% |
| TDOC240531P00012000 | 2024-05-03 9:50AM EDT | 12.00 | 0.17 | 0.25 | 0.29 | -0.07 | -29.17% | 1 | 93 | 45.70% |
| TDOC240531P00012500 | 2024-05-03 12:17PM EDT | 12.50 | 0.38 | 0.42 | 0.47 | -0.18 | -32.14% | 12 | 80 | 44.53% |
| TDOC240531P00013000 | 2024-05-03 10:51AM EDT | 13.00 | 0.58 | 0.66 | 1.08 | -0.02 | -3.33% | 51 | 60 | 55.08% |
| TDOC240531P00013500 | 2024-05-03 2:55PM EDT | 13.50 | 0.98 | 0.97 | 1.21 | -0.04 | -3.92% | 41 | 184 | 57.23% |
| TDOC240531P00014000 | 2024-05-01 9:51AM EDT | 14.00 | 1.50 | 1.31 | 1.60 | 0.00 | - | 2 | 32 | 60.16% |
| TDOC240531P00014500 | 2024-04-26 9:54AM EDT | 14.50 | 1.55 | 1.65 | 1.86 | 0.00 | - | 1 | 7 | 46.88% |
| TDOC240531P00015000 | 2024-05-01 9:46AM EDT | 15.00 | 2.22 | 1.24 | 2.52 | 0.00 | - | - | 0 | 71.88% |
| TDOC240531P00015500 | 2024-04-26 10:01AM EDT | 15.50 | 2.24 | 2.32 | 2.89 | 0.00 | - | 1 | 1 | 65.82% |
| TDOC240531P00016000 | 2024-04-26 9:59AM EDT | 16.00 | 2.79 | 2.94 | 3.60 | 0.00 | - | 1 | 2 | 53.52% |
| TDOC240531P00016500 | 2024-05-01 9:46AM EDT | 16.50 | 4.01 | 3.55 | 5.45 | 0.00 | - | - | 0 | 139.26% |
| TDOC240531P00017000 | 2024-04-29 9:46AM EDT | 17.00 | 4.01 | 2.59 | 5.10 | 0.00 | - | 1 | 1 | 155.27% |
| TDOC240531P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 4.35 | 3.90 | 5.40 | 0.00 | - | - | 1 | 145.61% |
© 2024 Yahoo. All rights reserved.