NYSE - Delayed Quote • USD
Telephone and Data Systems, Inc. (TDS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00005000 | 1/16/2024 7:06 PM | 5 | 13.26 | 11.90 | 15.20 | 0.00 | 0.00% | 2 | 0 | 1,748.44% |
| TDS240517C00007500 | 4/19/2024 7:59 PM | 7.5 | 8.10 | 5.40 | 9.00 | 0.00 | 0.00% | 1 | 31 | 295.31% |
| TDS240517C00010000 | 5/1/2024 5:21 PM | 10 | 6.10 | 4.10 | 6.30 | 0.00 | 0.00% | 4 | 400 | 269.73% |
| TDS240517C00012500 | 5/3/2024 5:39 PM | 12.5 | 2.00 | 2.05 | 2.15 | -2.00 | -50.00% | 20 | 434 | 86.52% |
| TDS240517C00015000 | 5/3/2024 7:26 PM | 15 | 0.45 | 0.45 | 0.55 | -1.80 | -80.00% | 62 | 1,038 | 70.51% |
| TDS240517C00017500 | 5/3/2024 3:46 PM | 17.5 | 0.15 | 0.05 | 0.15 | -0.90 | -85.71% | 73 | 1,834 | 78.52% |
| TDS240517C00020000 | 5/3/2024 5:37 PM | 20 | 0.10 | 0.00 | 0.10 | -0.45 | -81.82% | 33 | 8,392 | 99.61% |
| TDS240517C00022500 | 5/3/2024 6:35 PM | 22.5 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 29 | 6,884 | 126.56% |
| TDS240517C00025000 | 5/2/2024 6:17 PM | 25 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1,093 | 1,757 | 134.38% |
| TDS240517C00030000 | 5/3/2024 1:43 PM | 30 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 25 | 8,600 | 170.31% |
| TDS240517C00035000 | 5/2/2024 7:24 PM | 35 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 37 | 656 | 287.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 5/3/2024 2:00 PM | 7.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 571 | 168.75% |
| TDS240517P00010000 | 5/3/2024 3:45 PM | 10 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 104 | 888 | 114.06% |
| TDS240517P00012500 | 5/3/2024 5:23 PM | 12.5 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 124 | 8,479 | 84.38% |
| TDS240517P00015000 | 5/3/2024 4:46 PM | 15 | 0.90 | 1.05 | 1.20 | -0.07 | -7.22% | 96 | 1,551 | 69.14% |
| TDS240517P00017500 | 5/3/2024 5:15 PM | 17.5 | 3.10 | 3.10 | 3.30 | 0.70 | 29.17% | 24 | 1,178 | 69.53% |
| TDS240517P00020000 | 4/15/2024 2:02 PM | 20 | 5.05 | 5.50 | 6.10 | 0.00 | 0.00% | 1 | 464 | 128.13% |
| TDS240517P00022500 | 3/22/2024 2:02 PM | 22.5 | 6.90 | 7.20 | 7.50 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| TDS240517P00025000 | 5/2/2024 3:16 PM | 25 | 8.95 | 10.50 | 11.00 | 0.00 | 0.00% | 6 | 31 | 172.27% |
| TDS240517P00030000 | 9/20/2023 5:52 PM | 30 | 12.90 | 11.10 | 14.60 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
USM United States Cellular Corporation
34.10
-8.48%
SHEN Shenandoah Telecommunications Company
13.47
+1.66%
FYBR Frontier Communications Parent, Inc.
25.62
+6.75%
SKM SK Telecom Co., Ltd.
20.80
+0.73%
ATNI ATN International, Inc.
21.62
+2.81%
CABO Cable One, Inc.
378.45
-4.43%
VIV Telefônica Brasil S.A.
9.95
+3.22%
ORAN Orange S.A.
11.22
+1.17%
TIMB TIM S.A.
18.20
+2.88%
ATUS Altice USA, Inc.
1.9800
-3.41%