Singapore markets open in 7 hours 23 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,162.06 +34.27 (+0.67%) Dow
38,794.88 +119.20 (+0.31%) Nasdaq
16,272.49 +116.16 (+0.72%) Bitcoin USD
63,039.64 -1,339.10 (-2.08%) CMC Crypto 200
1,366.50 +53.87 (+4.10%)
Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
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 | 1,307.03% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 7.60 | 9.30 | 0.00 | - | 1 | 31 | 359.77% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 5.10 | 7.00 | 0.00 | - | 4 | 400 | 260.94% |
| TDS240517C00012500 | 2024-05-06 9:48AM EDT | 12.50 | 3.20 | 3.10 | 3.40 | +1.20 | +60.00% | 20 | 434 | 119.53% |
| TDS240517C00015000 | 2024-05-06 11:16AM EDT | 15.00 | 1.20 | 1.05 | 1.20 | +0.75 | +166.67% | 49 | 1,056 | 77.54% |
| TDS240517C00017500 | 2024-05-06 1:09PM EDT | 17.50 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 68 | 1,802 | 77.93% |
| TDS240517C00020000 | 2024-05-06 10:39AM EDT | 20.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 5 | 8,181 | 101.95% |
| TDS240517C00022500 | 2024-05-06 11:02AM EDT | 22.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 12 | 6,863 | 121.09% |
| TDS240517C00025000 | 2024-05-06 1:04PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | -0.28 | -93.33% | 10 | 1,757 | 136.72% |
| TDS240517C00030000 | 2024-05-03 9:43AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 8,575 | 206.64% |
| TDS240517C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 37 | 656 | 276.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 2024-05-03 10:00AM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 581 | 214.06% |
| TDS240517P00010000 | 2024-05-06 12:24PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 885 | 149.22% |
| TDS240517P00012500 | 2024-05-06 12:58PM EDT | 12.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 73 | 8,492 | 100.78% |
| TDS240517P00015000 | 2024-05-06 12:21PM EDT | 15.00 | 0.47 | 0.40 | 0.50 | -0.43 | -47.78% | 28 | 1,561 | 60.74% |
| TDS240517P00017500 | 2024-05-06 1:02PM EDT | 17.50 | 2.45 | 2.05 | 2.20 | -0.65 | -20.97% | 48 | 1,168 | 60.16% |
| TDS240517P00020000 | 2024-05-06 12:57PM EDT | 20.00 | 4.68 | 4.30 | 4.90 | -0.37 | -7.33% | 3 | 464 | 95.70% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 174.80% |
| TDS240517P00025000 | 2024-05-02 11:16AM EDT | 25.00 | 8.95 | 9.30 | 9.70 | 0.00 | - | 6 | 30 | 178.52% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 196.88% |
© 2024 Yahoo. All rights reserved.