Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,866.73 +764.42 (+1.21%) CMC Crypto 200
1,322.83 +45.86 (+3.59%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time 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 | 2.55 | 3.40 | 0.00 | - | 10 | 10 | 167.58% |
| TDOC240510C00010500 | 2024-04-16 10:06AM EDT | 10.50 | 3.00 | 2.11 | 2.39 | 0.00 | - | - | 5 | 119.53% |
| TDOC240510C00011000 | 2024-04-23 9:44AM EDT | 11.00 | 2.75 | 1.67 | 2.02 | 0.00 | - | 6 | 16 | 84.38% |
| TDOC240510C00011500 | 2024-05-03 3:57PM EDT | 11.50 | 1.12 | 1.07 | 1.49 | +0.12 | +12.00% | 21 | 17 | 98.83% |
| TDOC240510C00012000 | 2024-05-03 1:54PM EDT | 12.00 | 0.97 | 0.68 | 0.88 | -0.09 | -8.49% | 30 | 142 | 53.13% |
| TDOC240510C00012500 | 2024-05-03 3:49PM EDT | 12.50 | 0.53 | 0.32 | 0.48 | -0.12 | -18.46% | 64 | 47 | 45.90% |
| TDOC240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 357 | 468 | 43.16% |
| TDOC240510C00013500 | 2024-05-03 3:56PM EDT | 13.50 | 0.10 | 0.06 | 0.08 | -0.06 | -37.50% | 414 | 263 | 43.75% |
| TDOC240510C00014000 | 2024-05-03 2:37PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 47 | 356 | 50.00% |
| TDOC240510C00014500 | 2024-05-03 10:06AM EDT | 14.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 342 | 57.03% |
| TDOC240510C00015000 | 2024-05-02 2:38PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 118 | 688 | 57.81% |
| TDOC240510C00015500 | 2024-05-02 2:38PM EDT | 15.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 157 | 107.03% |
| TDOC240510C00016000 | 2024-04-29 1:56PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 283 | 89.84% |
| TDOC240510C00016500 | 2024-04-25 12:59PM EDT | 16.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 74 | 160 | 124.22% |
| TDOC240510C00017000 | 2024-04-29 1:10PM EDT | 17.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 258.98% |
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 0.14 | 0.00 | 1.27 | 0.00 | - | 22 | 24 | 272.66% |
| TDOC240510C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 109.38% |
| TDOC240510C00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 118.75% |
| TDOC240510C00019000 | 2024-04-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 125.00% |
| TDOC240510C00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 156.25% |
| TDOC240510C00020500 | 2024-04-15 9:35AM EDT | 20.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 143.75% |
| TDOC240510C00021000 | 2024-04-12 9:56AM EDT | 21.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 11 | 11 | 353.13% |
| TDOC240510C00022000 | 2024-04-23 3:25PM EDT | 22.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 2 | 3 | 343.75% |
| TDOC240510C00023000 | 2024-04-11 10:34AM EDT | 23.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | - | 0 | 350.78% |
| TDOC240510C00024000 | 2024-04-22 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 8 | 341.41% |
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 | 1.26 | 0.00 | - | - | 43 | 299.61% |
| TDOC240510P00010000 | 2024-04-26 12:45PM EDT | 10.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 268.36% |
| TDOC240510P00010500 | 2024-04-25 11:52AM EDT | 10.50 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 54 | 236.33% |
| TDOC240510P00011000 | 2024-04-26 3:00PM EDT | 11.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 32 | 205.27% |
| TDOC240510P00011500 | 2024-05-02 2:17PM EDT | 11.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 40 | 108.59% |
| TDOC240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 51 | 301 | 48.83% |
| TDOC240510P00012500 | 2024-05-03 3:55PM EDT | 12.50 | 0.15 | 0.16 | 0.18 | +0.02 | +15.38% | 111 | 251 | 42.97% |
| TDOC240510P00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.39 | 0.39 | 0.42 | +0.05 | +14.71% | 201 | 671 | 41.80% |
| TDOC240510P00013500 | 2024-05-03 11:04AM EDT | 13.50 | 0.58 | 0.75 | 0.82 | -0.21 | -26.58% | 11 | 74 | 48.05% |
| TDOC240510P00014000 | 2024-05-03 2:27PM EDT | 14.00 | 1.17 | 1.16 | 1.30 | -0.05 | -4.10% | 11 | 118 | 60.94% |
| TDOC240510P00014500 | 2024-05-03 3:58PM EDT | 14.50 | 1.71 | 1.45 | 2.02 | +0.11 | +6.88% | 10 | 102 | 51.56% |
| TDOC240510P00015000 | 2024-05-01 10:34AM EDT | 15.00 | 2.47 | 1.99 | 2.47 | 0.00 | - | 4 | 23 | 57.81% |
| TDOC240510P00015500 | 2024-04-22 9:50AM EDT | 15.50 | 2.56 | 2.45 | 4.65 | 0.00 | - | 1 | 1 | 243.36% |
| TDOC240510P00016000 | 2024-04-29 3:52PM EDT | 16.00 | 2.68 | 1.83 | 4.85 | 0.00 | - | 10 | 0 | 127.34% |
| TDOC240510P00017000 | 2024-04-29 9:41AM EDT | 17.00 | 3.82 | 3.85 | 6.20 | 0.00 | - | 2 | 7 | 287.50% |
| TDOC240510P00017500 | 2024-05-03 12:35PM EDT | 17.50 | 4.51 | 3.65 | 6.70 | +0.37 | +8.94% | 2 | 18 | 240.04% |
| TDOC240510P00018500 | 2024-04-01 2:42PM EDT | 18.50 | 3.91 | 5.25 | 5.95 | 0.00 | - | - | 1 | 214.06% |
© 2024 Yahoo. All rights reserved.