Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,967.26 -2,445.87 (-4.05%) CMC Crypto 200
1,270.51 -68.55 (-5.12%)
Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00005000 | 2024-01-16 3:06PM EDT | 5.00 | 13.26 | 11.90 | 15.20 | 0.00 | - | 2 | 0 | 1,002.73% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 6.40 | 10.00 | 0.00 | - | 1 | 31 | 512.89% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 4.70 | 7.60 | +0.20 | +3.39% | 4 | 396 | 183.98% |
| TDS240517C00012500 | 2024-04-23 10:04AM EDT | 12.50 | 4.00 | 3.60 | 3.80 | 0.00 | - | 10 | 434 | 119.53% |
| TDS240517C00015000 | 2024-04-30 3:45PM EDT | 15.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 13 | 1,039 | 106.45% |
| TDS240517C00017500 | 2024-05-01 10:40AM EDT | 17.50 | 0.76 | 0.75 | 0.85 | +0.01 | +1.33% | 1 | 1,734 | 103.52% |
| TDS240517C00020000 | 2024-05-01 2:44PM EDT | 20.00 | 0.40 | 0.30 | 0.40 | +0.04 | +11.11% | 262 | 8,553 | 108.40% |
| TDS240517C00022500 | 2024-05-01 2:44PM EDT | 22.50 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 251 | 6,909 | 116.41% |
| TDS240517C00025000 | 2024-05-01 3:55PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 201 | 1,036 | 118.36% |
| TDS240517C00030000 | 2024-04-29 2:17PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8,414 | 161.72% |
| TDS240517C00035000 | 2024-02-20 11:21AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 689 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 571 | 184.38% |
| TDS240517P00010000 | 2024-05-01 3:07PM EDT | 10.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 2 | 816 | 146.09% |
| TDS240517P00012500 | 2024-05-01 3:49PM EDT | 12.50 | 0.25 | 0.25 | 0.40 | -0.10 | -28.57% | 4 | 4,643 | 116.41% |
| TDS240517P00015000 | 2024-05-01 1:23PM EDT | 15.00 | 0.93 | 0.90 | 1.00 | -0.12 | -11.43% | 12 | 798 | 100.59% |
| TDS240517P00017500 | 2024-04-30 11:35AM EDT | 17.50 | 2.55 | 2.35 | 2.45 | 0.00 | - | 1 | 1,179 | 99.61% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 4.30 | 4.60 | 0.00 | - | 1 | 464 | 102.93% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 177.54% |
| TDS240517P00025000 | 2024-04-16 2:50PM EDT | 25.00 | 9.90 | 9.10 | 9.40 | 0.00 | - | 3 | 37 | 125.00% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 223.83% |
© 2024 Yahoo. All rights reserved.