NYSE - Delayed Quote USD

IDT Corporation (IDT)

38.13 +0.49 (+1.30%)
At close: May 3 at 4:00 PM EDT
38.13 0.00 (0.00%)
After hours: May 3 at 4:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IDT240517C00015000 2/5/2024 2:39 PM 15 20.24 0.00 0.00 0.00 0.00% 8 0 0.00%
IDT240517C00020000 10/24/2023 3:10 PM 20 9.10 8.80 12.00 0.00 0.00% - 0 0.00%
IDT240517C00022000 11/1/2023 2:14 PM 22 7.80 0.00 0.00 0.00 0.00% 14 14 0.00%
IDT240517C00025000 10/9/2023 5:48 PM 25 4.62 4.50 5.20 0.00 0.00% 4 4 0.00%
IDT240517C00026000 11/9/2023 7:55 PM 26 4.40 5.20 7.70 0.00 0.00% 1 0 0.00%
IDT240517C00027000 2/1/2024 2:30 PM 27 8.00 10.40 13.40 0.00 0.00% 2 5 166.41%
IDT240517C00028000 2/23/2024 4:43 PM 28 8.00 9.80 13.00 0.00 0.00% 1 1 184.18%
IDT240517C00029000 1/19/2024 7:52 PM 29 5.50 7.00 7.70 0.00 0.00% 2 1 0.00%
IDT240517C00030000 1/19/2024 4:12 PM 30 4.64 5.70 8.40 0.00 0.00% 2 13 92.97%
IDT240517C00031000 1/25/2024 5:12 PM 31 4.80 4.20 6.20 0.00 0.00% 2 12 0.00%
IDT240517C00032000 2/13/2024 3:10 PM 32 4.60 5.80 8.50 0.00 0.00% 2 4 116.99%
IDT240517C00034000 5/1/2024 4:31 PM 34 2.10 3.00 6.50 0.00 0.00% 10 5 73.24%
IDT240517C00035000 4/30/2024 3:19 PM 35 1.20 2.10 5.50 0.00 0.00% 8 26 63.87%
IDT240517C00036000 5/3/2024 7:36 PM 36 2.42 1.85 3.70 1.46 152.08% 8 70 50.83%
IDT240517C00037000 5/3/2024 7:26 PM 37 1.53 1.30 2.70 1.01 194.23% 6 33 71.14%
IDT240517C00038000 5/1/2024 4:34 PM 38 0.15 0.80 1.05 0.00 0.00% 4 80 33.11%
IDT240517C00039000 5/3/2024 4:56 PM 39 0.36 0.40 1.35 0.02 5.88% 22 119 58.11%
IDT240517C00040000 5/1/2024 7:33 PM 40 0.03 0.15 0.35 0.00 0.00% 2 141 33.59%
IDT240517C00041000 4/9/2024 7:34 PM 41 0.32 0.00 0.55 0.00 0.00% 8 72 51.47%
IDT240517C00042000 4/4/2024 2:57 PM 42 0.43 0.00 0.95 0.00 0.00% 12 94 56.93%
IDT240517C00043000 4/9/2024 7:43 PM 43 0.25 0.00 0.75 0.00 0.00% 5 64 59.77%
IDT240517C00044000 4/1/2024 4:38 PM 44 0.29 0.00 0.75 0.00 0.00% 8 7 66.99%
IDT240517C00045000 4/16/2024 3:52 PM 45 0.10 0.00 0.75 0.00 0.00% 7 74 73.83%
IDT240517C00046000 3/15/2024 5:16 PM 46 0.42 0.00 0.75 0.00 0.00% 4 13 80.37%
IDT240517C00047000 3/25/2024 2:30 PM 47 0.25 0.00 0.75 0.00 0.00% 4 7 86.52%
IDT240517C00048000 3/20/2024 2:55 PM 48 0.11 0.00 0.00 0.00 0.00% 4 14 25.00%
IDT240517C00049000 3/11/2024 6:19 PM 49 0.30 0.00 0.75 0.00 0.00% 4 7 98.24%
IDT240517C00050000 3/13/2024 2:45 PM 50 0.48 0.00 0.75 0.00 0.00% 6 10 103.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IDT240517P00016000 10/3/2023 6:11 PM 16 0.20 0.00 0.40 0.00 0.00% - 9 254.69%
IDT240517P00017000 10/26/2023 3:03 PM 17 0.35 0.00 0.75 0.00 0.00% - 0 272.27%
IDT240517P00018000 11/1/2023 5:11 PM 18 0.36 0.00 0.75 0.00 0.00% 10 1 255.47%
IDT240517P00019000 11/3/2023 3:24 PM 19 0.35 0.00 1.80 0.00 0.00% 10 15 301.17%
IDT240517P00020000 11/8/2023 8:02 PM 20 0.50 0.00 0.75 0.00 0.00% 6 25 224.22%
IDT240517P00021000 12/22/2023 8:39 PM 21 0.10 0.00 0.75 0.00 0.00% 19 45 209.77%
IDT240517P00022000 12/11/2023 3:31 PM 22 0.30 0.00 0.75 0.00 0.00% 10 21 196.09%
IDT240517P00023000 1/5/2024 6:23 PM 23 0.20 0.00 0.75 0.00 0.00% 10 17 182.81%
IDT240517P00024000 1/19/2024 3:22 PM 24 0.19 0.00 0.75 0.00 0.00% 8 76 170.12%
IDT240517P00025000 1/24/2024 7:28 PM 25 0.24 0.00 0.75 0.00 0.00% 54 78 158.01%
IDT240517P00026000 2/22/2024 2:55 PM 26 0.20 0.00 0.50 0.00 0.00% 12 125 132.42%
IDT240517P00027000 2/26/2024 6:07 PM 27 0.25 0.00 0.75 0.00 0.00% 6 106 134.57%
IDT240517P00028000 3/6/2024 3:32 PM 28 0.35 0.00 0.00 0.00 0.00% 18 132 50.00%
IDT240517P00029000 3/6/2024 7:40 PM 29 0.37 0.00 0.75 0.00 0.00% 24 103 112.50%
IDT240517P00030000 2/27/2024 7:10 PM 30 0.44 0.00 0.75 0.00 0.00% 4 12 101.76%
IDT240517P00031000 4/17/2024 2:39 PM 31 0.05 0.00 0.75 0.00 0.00% 1 175 91.31%
IDT240517P00032000 4/1/2024 7:43 PM 32 0.17 0.00 0.60 0.00 0.00% 2 80 75.59%
IDT240517P00033000 4/25/2024 4:22 PM 33 0.20 0.00 0.75 0.00 0.00% 14 59 70.70%
IDT240517P00034000 4/3/2024 3:07 PM 34 0.42 0.00 0.25 0.00 0.00% 10 29 52.73%
IDT240517P00035000 4/17/2024 7:57 PM 35 0.80 0.00 1.30 0.00 0.00% 11 73 62.99%
IDT240517P00036000 5/2/2024 6:02 PM 36 0.30 0.05 0.35 0.00 0.00% 27 37 38.09%
IDT240517P00037000 5/2/2024 4:43 PM 37 0.70 0.25 0.40 0.00 0.00% 3 58 28.91%
IDT240517P00038000 4/23/2024 3:14 PM 38 1.45 0.45 3.30 0.00 0.00% 8 76 65.23%
IDT240517P00039000 4/1/2024 6:08 PM 39 1.95 2.40 3.30 0.00 0.00% 8 42 79.39%

Related Tickers

KT KT Corporation
12.84
+0.78%
 
LILA Liberty Latin America Ltd.
8.04
+0.88%
 
LILAK Liberty Latin America Ltd.
8.01
+0.88%
 
LBRDA Liberty Broadband Corporation
52.27
+1.24%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.47
+0.62%
 
LICT LICT Corporation
16,000.00
0.00%
 
TRANS.ST Transtema Group AB
14.04
+2.18%
 
5GN.AX 5G Networks Limited
0.1550
+3.33%
 
SPKKY Spark New Zealand Limited
14.17
+1.12%
 
GOGO Gogo Inc.
9.02
-0.99%