Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,838.48 +85.04 (+0.13%) CMC Crypto 200
1,425.81 -2.76 (-0.19%)
Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621C00015000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 4.90 | 4.70 | 6.80 | +1.60 | +48.48% | 25 | 827 | 162.11% |
| TDS240719C00015000 | 2024-05-30 10:33AM EDT | 2024-07-19 | 3.00 | 4.70 | 6.80 | 0.00 | - | 6 | 90 | 104.59% |
| TDS240816C00015000 | 2024-05-31 3:18PM EDT | 2024-08-16 | 5.10 | 4.80 | 6.70 | +1.40 | +37.84% | 26 | 249 | 83.11% |
| TDS241115C00015000 | 2024-05-31 1:13PM EDT | 2024-11-15 | 5.10 | 4.00 | 6.80 | +0.10 | +2.00% | 32 | 14 | 83.94% |
| TDS241220C00015000 | 2024-05-22 10:16AM EDT | 2024-12-20 | 5.40 | 4.70 | 6.80 | +0.10 | +1.89% | 2 | 33 | 50.98% |
| TDS250117C00015000 | 2024-05-29 11:17AM EDT | 2025-01-17 | 4.30 | 5.70 | 6.30 | 0.00 | - | 100 | 147 | 53.76% |
| TDS250718C00015000 | 2024-05-30 9:42AM EDT | 2025-07-18 | 4.50 | 6.00 | 7.50 | 0.00 | - | 50 | 150 | 52.64% |
| TDS260116C00015000 | 2024-05-09 2:06PM EDT | 2026-01-16 | 6.55 | 6.10 | 8.90 | 0.00 | - | 3 | 43 | 53.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621P00015000 | 2024-05-30 9:35AM EDT | 2024-06-21 | 0.25 | 0.05 | 1.00 | 0.00 | - | 3 | 551 | 132.62% |
| TDS240719P00015000 | 2024-05-29 10:27AM EDT | 2024-07-19 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 163 | 88.57% |
| TDS240816P00015000 | 2024-05-29 2:44PM EDT | 2024-08-16 | 0.65 | 0.15 | 1.30 | 0.00 | - | 124 | 297 | 77.25% |
| TDS241115P00015000 | 2024-05-15 10:28AM EDT | 2024-11-15 | 0.70 | 0.55 | 1.00 | 0.00 | - | 5 | 17 | 53.61% |
| TDS241220P00015000 | 2024-05-29 2:56PM EDT | 2024-12-20 | 1.33 | 0.00 | 1.20 | 0.00 | - | 10 | 74 | 59.57% |
| TDS250117P00015000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 3.50 | 0.00 | 1.75 | 0.00 | - | 20 | 32 | 68.07% |
| TDS250718P00015000 | 2024-05-29 10:41AM EDT | 2025-07-18 | 1.65 | 1.15 | 1.95 | 0.00 | - | - | 27 | 54.10% |
| TDS260116P00015000 | 2024-05-13 10:01AM EDT | 2026-01-16 | 1.80 | 0.00 | 3.00 | 0.00 | - | 3 | 15 | 58.91% |
© 2024 Yahoo. All rights reserved.