NYSE - Delayed Quote • USD
Telephone and Data Systems, Inc. (TDS)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240419C00010000 | 3/18/2024 7:40 PM | 10 | 5.68 | 4.90 | 5.80 | 0.00 | 0.00% | 200 | 210 | 631.25% |
| TDS240419C00012500 | 4/17/2024 2:18 PM | 12.5 | 3.12 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
| TDS240419C00015000 | 4/18/2024 6:59 PM | 15 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| TDS240419C00017500 | 4/18/2024 6:04 PM | 17.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| TDS240419C00020000 | 4/18/2024 4:09 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| TDS240419C00022500 | 4/15/2024 4:00 PM | 22.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| TDS240419C00025000 | 4/12/2024 2:03 PM | 25 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| TDS240419C00030000 | 3/18/2024 3:17 PM | 30 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 70 | 848.44% |
| TDS240419C00035000 | 3/19/2024 1:30 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240419P00002500 | 2/16/2024 7:25 PM | 2.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 2,750.00% |
| TDS240419P00007500 | 2/20/2024 6:49 PM | 7.5 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 1,151.56% |
| TDS240419P00010000 | 3/26/2024 7:49 PM | 10 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 50.00% |
| TDS240419P00012500 | 4/18/2024 5:59 PM | 12.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| TDS240419P00015000 | 4/18/2024 7:55 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 6.25% |
| TDS240419P00017500 | 4/18/2024 2:11 PM | 17.5 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| TDS240419P00020000 | 3/28/2024 3:41 PM | 20 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TDS240419P00022500 | 4/2/2024 2:58 PM | 22.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
USM United States Cellular Corporation
34.64
+1.88%
SHEN Shenandoah Telecommunications Company
14.45
+0.49%
T-PC AT&T Inc.
19.72
-0.20%
CCOI Cogent Communications Holdings, Inc.
63.13
+1.90%
LILAK Liberty Latin America Ltd.
7.20
0.00%
KT KT Corporation
12.17
+0.41%
TKC Turkcell Iletisim Hizmetleri A.S.
5.64
+0.71%
DTEGY Deutsche Telekom AG
22.17
0.00%
IRDM Iridium Communications Inc.
26.06
+5.46%
LBRDA Liberty Broadband Corporation
49.12
+1.30%