NYSE - Delayed Quote • USD
Telephone and Data Systems, Inc. (TDS)
At close: 4:00 PM EDT
After hours: 5:29 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 | 897.27% |
| TDS240517C00007500 | 4/19/2024 7:59 PM | 7.5 | 8.10 | 8.20 | 9.80 | 0.00 | 0.00% | 1 | 31 | 315.23% |
| TDS240517C00010000 | 4/26/2024 3:05 PM | 10 | 5.90 | 4.60 | 7.90 | 0.30 | 5.36% | 9 | 387 | 185.94% |
| TDS240517C00012500 | 4/23/2024 2:04 PM | 12.5 | 4.00 | 3.60 | 3.80 | 0.00 | 0.00% | 10 | 434 | 111.52% |
| TDS240517C00015000 | 4/23/2024 5:02 PM | 15 | 1.87 | 1.80 | 1.95 | 0.00 | 0.00% | 3 | 1,022 | 96.58% |
| TDS240517C00017500 | 4/26/2024 7:30 PM | 17.5 | 0.80 | 0.80 | 0.85 | 0.10 | 14.29% | 12 | 1,708 | 94.43% |
| TDS240517C00020000 | 4/26/2024 5:14 PM | 20 | 0.37 | 0.30 | 0.45 | 0.05 | 15.63% | 62 | 8,518 | 99.02% |
| TDS240517C00022500 | 4/26/2024 4:11 PM | 22.5 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 13 | 6,904 | 106.84% |
| TDS240517C00025000 | 4/18/2024 6:43 PM | 25 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 25 | 1,025 | 110.94% |
| TDS240517C00030000 | 4/24/2024 7:12 PM | 30 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 8,413 | 127.34% |
| TDS240517C00035000 | 2/20/2024 3:21 PM | 35 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 689 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00010000 | 4/26/2024 3:41 PM | 10 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 713 | 132.81% |
| TDS240517P00012500 | 4/26/2024 3:41 PM | 12.5 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 5 | 4,642 | 106.64% |
| TDS240517P00015000 | 4/25/2024 6:42 PM | 15 | 1.20 | 1.00 | 1.10 | 0.00 | 0.00% | 6 | 712 | 93.46% |
| TDS240517P00017500 | 4/24/2024 1:53 PM | 17.5 | 2.56 | 2.40 | 2.55 | 0.00 | 0.00% | 1 | 1,198 | 89.65% |
| TDS240517P00020000 | 4/15/2024 2:02 PM | 20 | 5.05 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 464 | 89.65% |
| TDS240517P00022500 | 3/22/2024 2:02 PM | 22.5 | 6.90 | 7.20 | 7.50 | 0.00 | 0.00% | 1 | 30 | 151.56% |
| TDS240517P00025000 | 4/16/2024 6:50 PM | 25 | 9.90 | 9.20 | 9.50 | 0.00 | 0.00% | 3 | 37 | 116.80% |
| TDS240517P00030000 | 9/20/2023 5:52 PM | 30 | 12.90 | 11.10 | 14.60 | 0.00 | 0.00% | - | 2 | 189.45% |
Related Tickers
USM United States Cellular Corporation
36.78
+1.69%
SHEN Shenandoah Telecommunications Company
13.39
-4.01%
ATNI ATN International, Inc.
19.52
+1.14%
CCOI Cogent Communications Holdings, Inc.
65.79
+1.32%
TELIA.ST Telia Company AB (publ)
25.65
-0.97%
UTDI.DE United Internet AG
22.90
+3.15%
GAMA.L Gamma Communications plc
1,310.00
+0.77%
TIMB TIM S.A.
17.09
+1.36%
TBB AT&T Inc. 5.35% GLB NTS 66
22.51
-0.62%
LILAK Liberty Latin America Ltd.
7.61
+2.01%