NYSE - Delayed Quote • USD
Teladoc Health, Inc. (TDOC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240426C00009500 | 4/19/2024 7:18 PM | 9.5 | 3.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TDOC240426C00010000 | 4/19/2024 7:18 PM | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| TDOC240426C00010500 | 4/22/2024 2:09 PM | 10.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TDOC240426C00011000 | 4/23/2024 3:20 PM | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TDOC240426C00011500 | 4/22/2024 2:16 PM | 11.5 | 1.89 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TDOC240426C00012000 | 4/23/2024 2:03 PM | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TDOC240426C00012500 | 4/22/2024 6:40 PM | 12.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| TDOC240426C00013000 | 4/23/2024 6:34 PM | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| TDOC240426C00013500 | 4/23/2024 7:46 PM | 13.5 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 0 | 0.00% |
| TDOC240426C00014000 | 4/23/2024 7:55 PM | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 477 | 0 | 6.25% |
| TDOC240426C00014500 | 4/23/2024 7:37 PM | 14.5 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 988 | 0 | 25.00% |
| TDOC240426C00015000 | 4/23/2024 7:59 PM | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1,474 | 0 | 25.00% |
| TDOC240426C00015500 | 4/23/2024 7:30 PM | 15.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 50.00% |
| TDOC240426C00016000 | 4/23/2024 7:50 PM | 16 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 0 | 50.00% |
| TDOC240426C00016500 | 4/23/2024 7:11 PM | 16.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 196 | 0 | 50.00% |
| TDOC240426C00017000 | 4/23/2024 7:27 PM | 17 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 159 | 0 | 50.00% |
| TDOC240426C00017500 | 4/23/2024 5:27 PM | 17.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| TDOC240426C00018000 | 4/23/2024 7:41 PM | 18 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 50.00% |
| TDOC240426C00018500 | 4/23/2024 7:21 PM | 18.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| TDOC240426C00019000 | 4/23/2024 7:58 PM | 19 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| TDOC240426C00019500 | 4/23/2024 3:55 PM | 19.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| TDOC240426C00020000 | 4/23/2024 2:22 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| TDOC240426C00020500 | 4/23/2024 1:56 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TDOC240426C00021000 | 4/22/2024 7:14 PM | 21 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| TDOC240426C00022000 | 4/17/2024 7:51 PM | 22 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TDOC240426C00023000 | 4/18/2024 4:57 PM | 23 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| TDOC240426C00024000 | 4/9/2024 3:19 PM | 24 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TDOC240426C00025000 | 3/18/2024 6:01 PM | 25 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 60 | 1 | 281.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240426P00000500 | 4/19/2024 5:21 PM | 0.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| TDOC240426P00008500 | 4/17/2024 3:11 PM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TDOC240426P00009000 | 4/16/2024 7:11 PM | 9 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TDOC240426P00010000 | 4/23/2024 2:20 PM | 10 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TDOC240426P00010500 | 4/23/2024 6:35 PM | 10.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| TDOC240426P00011000 | 4/23/2024 2:34 PM | 11 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TDOC240426P00011500 | 4/23/2024 7:35 PM | 11.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 50.00% |
| TDOC240426P00012000 | 4/23/2024 6:27 PM | 12 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 292 | 0 | 50.00% |
| TDOC240426P00012500 | 4/23/2024 6:35 PM | 12.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 25.00% |
| TDOC240426P00013000 | 4/23/2024 7:40 PM | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2,309 | 0 | 25.00% |
| TDOC240426P00013500 | 4/23/2024 7:55 PM | 13.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 6.25% |
| TDOC240426P00014000 | 4/23/2024 7:05 PM | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 0.00% |
| TDOC240426P00014500 | 4/23/2024 2:22 PM | 14.5 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| TDOC240426P00015000 | 4/23/2024 7:06 PM | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| TDOC240426P00015500 | 4/23/2024 2:42 PM | 15.5 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| TDOC240426P00016000 | 4/15/2024 6:00 PM | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| TDOC240426P00017000 | 4/22/2024 6:12 PM | 17 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| TDOC240426P00018000 | 4/22/2024 3:05 PM | 18 | 4.96 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 0.00% |
| TDOC240426P00018500 | 4/23/2024 4:27 PM | 18.5 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TDOC240426P00019500 | 4/19/2024 4:33 PM | 19.5 | 6.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TDOC240426P00020000 | 4/18/2024 7:23 PM | 20 | 6.81 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TDOC240426P00021000 | 4/18/2024 6:11 PM | 21 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
Related Tickers
TXG 10x Genomics, Inc.
27.58
-0.79%
AMWL American Well Corporation
0.5426
-1.76%
SDGR Schrödinger, Inc.
24.81
+1.31%
VEEV Veeva Systems Inc.
201.10
+1.02%
DOCS Doximity, Inc.
24.58
-0.85%
GDRX GoodRx Holdings, Inc.
6.97
+4.65%
SOLV Solventum Corporation
63.50
+2.30%
GEHC GE HealthCare Technologies Inc.
86.24
+2.29%
MNDR Mobile-health Network Solutions
23.00
-3.56%
OTRK Ontrak, Inc.
0.3462
+16.72%