Singapore markets close in 4 hours 52 minutes
Straits Times Index
3,152.83 +12.62 (+0.40%) Nikkei
26,743.24 -306.23 (-1.13%) Hang Seng
22,079.38 -339.59 (-1.51%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,294.78 -435.90 (-2.10%) CMC Crypto 200
439.65 -10.42 (-2.31%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC220701C00020000 | 2022-06-28 10:02AM EDT | 20.00 | 17.90 | 14.85 | 15.35 | +1.65 | +10.15% | 5 | 6 | 262.50% |
| TDOC220701C00023000 | 2022-06-22 10:17AM EDT | 23.00 | 10.67 | 12.00 | 12.30 | 0.00 | - | - | 1 | 245.31% |
| TDOC220701C00024000 | 2022-06-22 11:01AM EDT | 24.00 | 9.75 | 10.90 | 11.35 | 0.00 | - | - | 1 | 207.81% |
| TDOC220701C00025000 | 2022-06-24 12:27PM EDT | 25.00 | 11.20 | 10.00 | 10.30 | 0.00 | - | 1 | 2 | 203.13% |
| TDOC220701C00027000 | 2022-06-21 1:36PM EDT | 27.00 | 5.45 | 7.85 | 8.40 | 0.00 | - | 2 | 1 | 150.78% |
| TDOC220701C00027500 | 2022-06-24 1:34PM EDT | 27.50 | 9.00 | 7.40 | 7.90 | 0.00 | - | 10 | 11 | 153.13% |
| TDOC220701C00028000 | 2022-06-23 10:08AM EDT | 28.00 | 5.95 | 7.05 | 7.35 | 0.00 | - | 1 | 11 | 160.94% |
| TDOC220701C00028500 | 2022-06-28 10:12AM EDT | 28.50 | 9.00 | 6.55 | 6.85 | +3.35 | +59.29% | 1 | 10 | 150.78% |
| TDOC220701C00029000 | 2022-06-28 10:15AM EDT | 29.00 | 8.45 | 5.75 | 6.45 | +2.75 | +48.25% | 1 | 15 | 101.56% |
| TDOC220701C00029500 | 2022-06-23 11:23AM EDT | 29.50 | 5.45 | 5.60 | 5.85 | 0.00 | - | 6 | 9 | 136.33% |
| TDOC220701C00030000 | 2022-06-28 1:21PM EDT | 30.00 | 5.15 | 5.10 | 5.35 | -2.00 | -27.97% | 10 | 138 | 125.78% |
| TDOC220701C00030500 | 2022-06-16 2:00PM EDT | 30.50 | 1.55 | 4.25 | 5.15 | 0.00 | - | - | 2 | 110.16% |
| TDOC220701C00031000 | 2022-06-28 1:22PM EDT | 31.00 | 4.25 | 4.10 | 4.45 | -1.88 | -30.67% | 4 | 48 | 114.45% |
| TDOC220701C00031500 | 2022-06-28 10:23AM EDT | 31.50 | 5.64 | 3.75 | 4.05 | -0.06 | -1.05% | 4 | 134 | 121.68% |
| TDOC220701C00032000 | 2022-06-27 11:07AM EDT | 32.00 | 5.48 | 3.30 | 3.55 | 0.00 | - | 11 | 92 | 112.89% |
| TDOC220701C00032500 | 2022-06-28 1:05PM EDT | 32.50 | 3.36 | 2.90 | 3.05 | -1.91 | -36.24% | 5 | 49 | 106.25% |
| TDOC220701C00033000 | 2022-06-28 3:14PM EDT | 33.00 | 2.60 | 2.50 | 2.68 | -2.35 | -47.47% | 5 | 225 | 105.08% |
| TDOC220701C00033500 | 2022-06-28 3:05PM EDT | 33.50 | 2.23 | 2.13 | 2.24 | -1.88 | -45.74% | 4 | 72 | 99.80% |
| TDOC220701C00034000 | 2022-06-28 1:02PM EDT | 34.00 | 2.23 | 1.78 | 1.89 | -1.87 | -45.61% | 24 | 253 | 97.66% |
| TDOC220701C00034500 | 2022-06-28 11:30AM EDT | 34.50 | 2.43 | 1.50 | 1.59 | -1.24 | -33.79% | 20 | 155 | 98.05% |
| TDOC220701C00035000 | 2022-06-28 2:35PM EDT | 35.00 | 1.25 | 1.22 | 1.31 | -1.97 | -61.18% | 136 | 374 | 96.68% |
| TDOC220701C00035500 | 2022-06-28 3:59PM EDT | 35.50 | 1.02 | 0.99 | 1.09 | -1.66 | -61.94% | 54 | 184 | 97.07% |
| TDOC220701C00036000 | 2022-06-28 3:49PM EDT | 36.00 | 0.90 | 0.80 | 0.88 | -1.32 | -59.46% | 335 | 418 | 97.07% |
| TDOC220701C00036500 | 2022-06-28 2:24PM EDT | 36.50 | 0.65 | 0.64 | 0.71 | -1.35 | -67.50% | 32 | 162 | 97.36% |
| TDOC220701C00037000 | 2022-06-28 2:14PM EDT | 37.00 | 0.47 | 0.51 | 0.55 | -1.23 | -72.35% | 204 | 188 | 97.07% |
| TDOC220701C00037500 | 2022-06-28 3:50PM EDT | 37.50 | 0.43 | 0.39 | 0.44 | -1.17 | -73.12% | 126 | 401 | 97.27% |
| TDOC220701C00038000 | 2022-06-28 2:50PM EDT | 38.00 | 0.38 | 0.31 | 0.35 | -0.82 | -68.33% | 258 | 285 | 98.44% |
| TDOC220701C00038500 | 2022-06-28 3:58PM EDT | 38.50 | 0.27 | 0.24 | 0.28 | -0.86 | -76.11% | 52 | 370 | 99.61% |
| TDOC220701C00039000 | 2022-06-28 3:55PM EDT | 39.00 | 0.20 | 0.19 | 0.23 | -0.75 | -78.95% | 126 | 670 | 101.37% |
| TDOC220701C00039500 | 2022-06-28 3:12PM EDT | 39.50 | 0.18 | 0.16 | 0.21 | -0.48 | -72.73% | 40 | 231 | 105.86% |
| TDOC220701C00040000 | 2022-06-28 3:48PM EDT | 40.00 | 0.13 | 0.13 | 0.15 | -0.42 | -76.36% | 666 | 829 | 105.47% |
| TDOC220701C00040500 | 2022-06-28 2:24PM EDT | 40.50 | 0.12 | 0.10 | 0.13 | -0.38 | -76.00% | 36 | 78 | 107.81% |
| TDOC220701C00041000 | 2022-06-28 11:46AM EDT | 41.00 | 0.14 | 0.08 | 0.14 | -0.25 | -64.10% | 31 | 139 | 113.28% |
| TDOC220701C00041500 | 2022-06-28 11:32AM EDT | 41.50 | 0.12 | 0.06 | 0.09 | -0.26 | -68.42% | 13 | 13 | 110.94% |
| TDOC220701C00042000 | 2022-06-28 3:25PM EDT | 42.00 | 0.08 | 0.06 | 0.10 | -0.19 | -70.37% | 13 | 408 | 118.75% |
| TDOC220701C00042500 | 2022-06-28 2:34PM EDT | 42.50 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 203 | 550 | 123.05% |
| TDOC220701C00043000 | 2022-06-28 3:45PM EDT | 43.00 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 1,003 | 1,477 | 117.97% |
| TDOC220701C00043500 | 2022-06-28 3:26PM EDT | 43.50 | 0.06 | 0.03 | 0.09 | -0.11 | -64.71% | 6 | 91 | 129.69% |
| TDOC220701C00044000 | 2022-06-28 10:27AM EDT | 44.00 | 0.07 | 0.03 | 0.08 | -0.11 | -61.11% | 15 | 77 | 132.81% |
| TDOC220701C00044500 | 2022-06-28 1:22PM EDT | 44.50 | 0.04 | 0.02 | 0.09 | +0.04 | - | 4 | 16 | 138.28% |
| TDOC220701C00045000 | 2022-06-28 11:26AM EDT | 45.00 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 62 | 289 | 135.94% |
| TDOC220701C00045500 | 2022-06-27 11:39AM EDT | 45.50 | 0.12 | 0.02 | 0.05 | 0.00 | - | 14 | 12 | 138.28% |
| TDOC220701C00046000 | 2022-06-28 10:58AM EDT | 46.00 | 0.04 | 0.00 | 0.06 | -0.07 | -63.64% | 100 | 20 | 140.63% |
| TDOC220701C00046500 | 2022-06-28 1:44PM EDT | 46.50 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 17 | 34 | 151.56% |
| TDOC220701C00047000 | 2022-06-27 9:53AM EDT | 47.00 | 0.06 | 0.00 | 0.14 | +0.06 | - | - | 6 | 170.31% |
| TDOC220701C00047500 | 2022-06-28 3:47PM EDT | 47.50 | 0.02 | 0.00 | 2.19 | +0.02 | - | 10 | 2 | 342.38% |
| TDOC220701C00048000 | 2022-06-28 12:49PM EDT | 48.00 | 0.02 | 0.00 | 0.08 | +0.02 | - | 24 | 18 | 164.84% |
| TDOC220701C00050000 | 2022-06-28 2:51PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 23 | 346 | 171.88% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC220701P00020000 | 2022-06-27 12:32PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 859 | 243.75% |
| TDOC220701P00021000 | 2022-06-27 9:54AM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 25 | 256.25% |
| TDOC220701P00022500 | 2022-06-21 10:57AM EDT | 22.50 | 0.11 | 0.00 | 2.01 | 0.00 | - | 3 | 4 | 486.72% |
| TDOC220701P00024000 | 2022-06-24 2:02PM EDT | 24.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 62 | 195.31% |
| TDOC220701P00024500 | 2022-06-27 10:22AM EDT | 24.50 | 0.03 | 0.00 | 2.13 | +0.03 | - | - | 5 | 426.17% |
| TDOC220701P00025000 | 2022-06-28 12:43PM EDT | 25.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 32 | 315 | 184.38% |
| TDOC220701P00025500 | 2022-06-22 2:31PM EDT | 25.50 | 0.13 | 0.00 | 2.02 | 0.00 | - | - | 2 | 384.77% |
| TDOC220701P00026000 | 2022-06-28 1:06PM EDT | 26.00 | 0.02 | 0.00 | 0.09 | -0.07 | -77.78% | 1 | 21 | 169.53% |
| TDOC220701P00026500 | 2022-06-22 2:39PM EDT | 26.50 | 0.18 | 0.00 | 0.09 | 0.00 | - | 5 | 12 | 160.16% |
| TDOC220701P00027000 | 2022-06-28 3:45PM EDT | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 26 | 51 | 132.81% |
| TDOC220701P00027500 | 2022-06-24 3:15PM EDT | 27.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 16 | 66 | 144.53% |
| TDOC220701P00028000 | 2022-06-28 3:45PM EDT | 28.00 | 0.05 | 0.04 | 0.10 | +0.02 | +66.67% | 24 | 346 | 143.75% |
| TDOC220701P00028500 | 2022-06-28 2:08PM EDT | 28.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 20 | 33 | 130.47% |
| TDOC220701P00029000 | 2022-06-27 12:30PM EDT | 29.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 23 | 125 | 125.00% |
| TDOC220701P00029500 | 2022-06-28 1:36PM EDT | 29.50 | 0.07 | 0.08 | 0.11 | +0.01 | +16.67% | 20 | 143 | 123.44% |
| TDOC220701P00030000 | 2022-06-28 2:39PM EDT | 30.00 | 0.12 | 0.10 | 0.13 | +0.06 | +100.00% | 26 | 1,153 | 119.14% |
| TDOC220701P00030500 | 2022-06-28 3:29PM EDT | 30.50 | 0.14 | 0.13 | 0.16 | +0.07 | +100.00% | 175 | 38 | 115.63% |
| TDOC220701P00031000 | 2022-06-28 1:16PM EDT | 31.00 | 0.15 | 0.17 | 0.19 | +0.05 | +50.00% | 16 | 420 | 111.72% |
| TDOC220701P00031500 | 2022-06-28 3:05PM EDT | 31.50 | 0.24 | 0.21 | 0.25 | +0.13 | +118.18% | 2 | 23 | 108.98% |
| TDOC220701P00032000 | 2022-06-28 3:31PM EDT | 32.00 | 0.27 | 0.27 | 0.32 | +0.13 | +92.86% | 105 | 579 | 106.45% |
| TDOC220701P00032500 | 2022-06-28 2:35PM EDT | 32.50 | 0.43 | 0.35 | 0.41 | +0.20 | +86.96% | 110 | 255 | 104.49% |
| TDOC220701P00033000 | 2022-06-28 2:47PM EDT | 33.00 | 0.46 | 0.45 | 0.50 | +0.25 | +119.05% | 104 | 273 | 101.56% |
| TDOC220701P00033500 | 2022-06-28 3:43PM EDT | 33.50 | 0.58 | 0.58 | 0.65 | +0.24 | +70.59% | 13 | 129 | 100.78% |
| TDOC220701P00034000 | 2022-06-28 3:27PM EDT | 34.00 | 0.72 | 0.74 | 0.79 | +0.38 | +111.76% | 64 | 446 | 98.54% |
| TDOC220701P00034500 | 2022-06-28 3:53PM EDT | 34.50 | 0.93 | 0.91 | 0.98 | +0.55 | +144.74% | 93 | 106 | 96.48% |
| TDOC220701P00035000 | 2022-06-28 3:58PM EDT | 35.00 | 1.19 | 1.14 | 1.21 | +0.65 | +120.37% | 56 | 324 | 95.90% |
| TDOC220701P00035500 | 2022-06-28 3:53PM EDT | 35.50 | 1.43 | 1.40 | 1.49 | +0.75 | +110.29% | 101 | 170 | 95.90% |
| TDOC220701P00036000 | 2022-06-28 3:03PM EDT | 36.00 | 1.70 | 1.70 | 1.79 | +0.96 | +129.73% | 39 | 291 | 95.70% |
| TDOC220701P00036500 | 2022-06-28 2:52PM EDT | 36.50 | 1.92 | 2.04 | 2.13 | +0.92 | +92.00% | 59 | 57 | 96.48% |
| TDOC220701P00037000 | 2022-06-28 10:54AM EDT | 37.00 | 1.44 | 2.40 | 2.49 | +0.26 | +22.03% | 2 | 62 | 96.68% |
| TDOC220701P00037500 | 2022-06-28 3:57PM EDT | 37.50 | 2.80 | 2.77 | 2.90 | +1.46 | +108.96% | 107 | 225 | 97.27% |
| TDOC220701P00038000 | 2022-06-28 2:03PM EDT | 38.00 | 3.25 | 3.15 | 3.35 | +1.52 | +87.86% | 44 | 16 | 98.44% |
| TDOC220701P00038500 | 2022-06-28 2:55PM EDT | 38.50 | 3.60 | 3.60 | 3.75 | +1.75 | +94.59% | 1 | 2 | 98.83% |
| TDOC220701P00039000 | 2022-06-28 10:48AM EDT | 39.00 | 2.70 | 3.95 | 4.30 | -1.61 | -37.35% | 1 | 7 | 100.78% |
| TDOC220701P00040000 | 2022-06-28 11:19AM EDT | 40.00 | 3.70 | 4.85 | 5.45 | +0.70 | +23.33% | 8 | 13 | 120.70% |
| TDOC220701P00041000 | 2022-06-27 3:50PM EDT | 41.00 | 3.75 | 5.85 | 6.65 | 0.00 | - | 2 | 3 | 151.17% |
| TDOC220701P00041500 | 2022-06-22 2:04PM EDT | 41.50 | 7.96 | 6.35 | 6.75 | 0.00 | - | - | 3 | 124.61% |
| TDOC220701P00042000 | 2022-06-24 3:39PM EDT | 42.00 | 5.31 | 6.70 | 7.45 | 0.00 | - | 10 | 2 | 136.72% |
| TDOC220701P00042500 | 2022-06-22 2:10PM EDT | 42.50 | 8.89 | 7.35 | 7.70 | 0.00 | - | - | 1 | 131.64% |
| TDOC220701P00045000 | 2022-06-28 3:08PM EDT | 45.00 | 10.02 | 9.80 | 10.05 | +2.02 | +25.25% | 3 | 67 | 106.25% |
| TDOC220701P00050000 | 2022-06-03 1:25PM EDT | 50.00 | 15.30 | 14.80 | 15.05 | 0.00 | - | 2 | 2 | 143.75% |
© 2022 Yahoo. All rights reserved.
