NYSE - Delayed Quote USD

IDT Corporation (IDT)

36.59 -0.38 (-1.03%)
At close: April 24 at 4:00 PM EDT
36.59 0.00 (0.00%)
After hours: April 24 at 6:02 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 5 188.67%
IDT240517C00028000 2/23/2024 4:43 PM 28 8.00 9.80 13.00 0.00 0.00% 1 1 194.04%
IDT240517C00029000 1/19/2024 7:52 PM 29 5.50 7.00 7.70 0.00 0.00% 2 1 57.81%
IDT240517C00030000 1/19/2024 4:12 PM 30 4.64 5.70 8.40 0.00 0.00% 2 13 74.61%
IDT240517C00031000 1/25/2024 5:12 PM 31 4.80 4.20 6.20 0.00 0.00% 2 12 72.85%
IDT240517C00032000 2/13/2024 3:10 PM 32 4.60 5.80 8.50 0.00 0.00% 2 4 131.45%
IDT240517C00034000 4/17/2024 5:06 PM 34 2.72 2.70 5.40 0.00 0.00% 2 2 72.22%
IDT240517C00035000 4/19/2024 4:34 PM 35 2.70 1.95 2.90 0.00 0.00% 1 24 56.01%
IDT240517C00036000 4/18/2024 7:50 PM 36 1.10 1.25 1.95 0.00 0.00% 11 65 45.12%
IDT240517C00037000 4/23/2024 7:14 PM 37 0.95 0.70 0.95 0.00 0.00% 16 33 31.06%
IDT240517C00038000 4/23/2024 7:14 PM 38 0.55 0.35 0.55 0.00 0.00% 8 81 29.88%
IDT240517C00039000 4/17/2024 4:52 PM 39 0.34 0.15 0.30 0.00 0.00% 4 119 29.44%
IDT240517C00040000 4/22/2024 2:39 PM 40 0.15 0.05 0.20 0.00 0.00% 2 141 31.64%
IDT240517C00041000 4/9/2024 7:34 PM 41 0.32 0.00 0.20 0.00 0.00% 8 72 37.50%
IDT240517C00042000 4/4/2024 2:57 PM 42 0.43 0.00 0.75 0.00 0.00% 12 94 51.66%
IDT240517C00043000 4/9/2024 7:43 PM 43 0.25 0.00 0.75 0.00 0.00% 5 64 57.32%
IDT240517C00044000 4/1/2024 4:38 PM 44 0.29 0.00 0.75 0.00 0.00% 8 7 62.70%
IDT240517C00045000 4/16/2024 3:52 PM 45 0.10 0.00 0.75 0.00 0.00% 7 74 67.87%
IDT240517C00046000 3/15/2024 5:16 PM 46 0.42 0.00 0.75 0.00 0.00% 4 13 72.75%
IDT240517C00047000 3/25/2024 2:30 PM 47 0.25 0.00 0.75 0.00 0.00% 4 7 77.44%
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 86.33%
IDT240517C00050000 3/13/2024 2:45 PM 50 0.48 0.00 0.75 0.00 0.00% 6 10 90.53%

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% - 9 191.80%
IDT240517P00017000 10/26/2023 3:03 PM 17 0.35 0.00 0.75 0.00 0.00% - 0 204.88%
IDT240517P00018000 11/1/2023 5:11 PM 18 0.36 0.00 0.75 0.00 0.00% 10 1 191.60%
IDT240517P00019000 11/3/2023 3:24 PM 19 0.35 0.00 1.80 0.00 0.00% 10 15 226.37%
IDT240517P00020000 11/8/2023 8:02 PM 20 0.50 0.00 0.75 0.00 0.00% 6 25 167.19%
IDT240517P00021000 12/22/2023 8:39 PM 21 0.10 0.00 0.75 0.00 0.00% 19 45 155.66%
IDT240517P00022000 12/11/2023 3:31 PM 22 0.30 0.00 0.75 0.00 0.00% 10 21 144.92%
IDT240517P00023000 1/5/2024 6:23 PM 23 0.20 0.00 0.75 0.00 0.00% 10 17 134.38%
IDT240517P00024000 1/19/2024 3:22 PM 24 0.19 0.00 0.75 0.00 0.00% 8 76 124.41%
IDT240517P00025000 1/24/2024 7:28 PM 25 0.24 0.00 0.75 0.00 0.00% 54 78 114.65%
IDT240517P00026000 2/22/2024 2:55 PM 26 0.20 0.00 0.50 0.00 0.00% 12 125 95.12%
IDT240517P00027000 2/26/2024 6:07 PM 27 0.25 0.00 0.75 0.00 0.00% 6 106 96.19%
IDT240517P00028000 3/6/2024 3:32 PM 28 0.35 0.00 0.00 0.00 0.00% 18 132 25.00%
IDT240517P00029000 3/6/2024 7:40 PM 29 0.37 0.00 0.75 0.00 0.00% 24 103 78.52%
IDT240517P00030000 2/27/2024 7:10 PM 30 0.44 0.00 0.75 0.00 0.00% 4 12 70.02%
IDT240517P00031000 4/17/2024 2:39 PM 31 0.05 0.00 0.75 0.00 0.00% 1 175 61.52%
IDT240517P00032000 4/1/2024 7:43 PM 32 0.17 0.00 0.60 0.00 0.00% 2 80 63.18%
IDT240517P00033000 4/19/2024 2:56 PM 33 0.18 0.00 0.65 0.00 0.00% 4 59 55.76%
IDT240517P00034000 4/3/2024 3:07 PM 34 0.42 0.05 0.40 0.00 0.00% 10 29 37.01%
IDT240517P00035000 4/17/2024 7:57 PM 35 0.80 0.20 0.60 0.00 0.00% 11 73 34.47%
IDT240517P00036000 4/17/2024 7:54 PM 36 1.20 0.55 0.80 0.00 0.00% 18 26 29.44%
IDT240517P00037000 4/23/2024 3:14 PM 37 0.90 0.95 1.35 0.00 0.00% 8 61 30.76%
IDT240517P00038000 4/23/2024 3:14 PM 38 1.45 1.60 2.05 0.00 0.00% 8 76 32.62%
IDT240517P00039000 4/1/2024 6:08 PM 39 1.95 2.15 3.20 0.00 0.00% 8 42 45.90%

Related Tickers

LBRDP Liberty Broadband Corporation
22.24
-1.16%
 
KT KT Corporation
12.65
-0.32%
 
LBRDA Liberty Broadband Corporation
50.29
-0.06%
 
TIQ.BE Tiscali SpA
0.5750
-4.64%
 
NTT.F Nippon Telegraph and Telephone Corporation
1.0124
-1.79%
 
FNTN.F freenet AG
27.02
-1.10%
 
ORAN Orange S.A.
11.32
-2.83%
 
DTGI Digerati Technologies, Inc.
0.0236
+2.39%
 
VIV Telefônica Brasil S.A.
9.42
+0.32%
 
RBBN Ribbon Communications Inc.
3.2500
+26.46%