NYSE - Nasdaq Real Time Price • USD
Teladoc Health, Inc. (TDOC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503C00009000 | 4/16/2024 2:19 PM | 9 | 4.45 | 2.99 | 5.05 | 0.00 | 0.00% | - | 1 | 121.88% |
| TDOC240503C00010000 | 4/19/2024 7:50 PM | 10 | 2.67 | 2.75 | 4.05 | 0.00 | 0.00% | 4 | 4 | 224.61% |
| TDOC240503C00010500 | 4/25/2024 7:49 PM | 10.5 | 2.96 | 2.23 | 2.58 | 0.00 | 0.00% | 5 | 16 | 112.50% |
| TDOC240503C00011500 | 4/26/2024 2:43 PM | 11.5 | 1.78 | 1.46 | 1.60 | -0.38 | -17.59% | 9 | 20 | 54.69% |
| TDOC240503C00012000 | 4/26/2024 7:15 PM | 12 | 1.14 | 0.78 | 1.09 | -0.61 | -34.86% | 13 | 16 | 57.42% |
| TDOC240503C00012500 | 4/26/2024 7:58 PM | 12.5 | 0.67 | 0.63 | 0.68 | -0.74 | -52.48% | 65 | 125 | 52.73% |
| TDOC240503C00013000 | 4/26/2024 7:58 PM | 13 | 0.36 | 0.34 | 0.36 | -0.76 | -67.86% | 1,196 | 1,386 | 49.41% |
| TDOC240503C00013500 | 4/26/2024 7:42 PM | 13.5 | 0.16 | 0.15 | 0.17 | -0.70 | -81.40% | 645 | 424 | 49.61% |
| TDOC240503C00014000 | 4/26/2024 7:52 PM | 14 | 0.07 | 0.07 | 0.08 | -0.60 | -89.55% | 376 | 363 | 51.17% |
| TDOC240503C00014500 | 4/26/2024 7:40 PM | 14.5 | 0.05 | 0.01 | 0.05 | -0.45 | -90.00% | 61 | 263 | 52.34% |
| TDOC240503C00015000 | 4/26/2024 7:27 PM | 15 | 0.03 | 0.02 | 0.03 | -0.35 | -92.11% | 309 | 746 | 62.50% |
| TDOC240503C00015500 | 4/26/2024 7:24 PM | 15.5 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 129 | 307 | 62.50% |
| TDOC240503C00016000 | 4/26/2024 5:33 PM | 16 | 0.02 | 0.01 | 0.07 | -0.20 | -90.91% | 65 | 594 | 92.19% |
| TDOC240503C00016500 | 4/26/2024 7:38 PM | 16.5 | 0.01 | 0.00 | 0.15 | -0.17 | -94.44% | 63 | 323 | 117.19% |
| TDOC240503C00017000 | 4/26/2024 5:20 PM | 17 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 9 | 355 | 81.25% |
| TDOC240503C00017500 | 4/25/2024 7:57 PM | 17.5 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 328 | 112.50% |
| TDOC240503C00018000 | 4/25/2024 7:49 PM | 18 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 30 | 96.88% |
| TDOC240503C00018500 | 4/25/2024 7:55 PM | 18.5 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 4 | 8 | 161.72% |
| TDOC240503C00019000 | 4/25/2024 5:34 PM | 19 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 25 | 35 | 170.31% |
| TDOC240503C00019500 | 4/18/2024 1:49 PM | 19.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 260.94% |
| TDOC240503C00020000 | 4/5/2024 4:34 PM | 20 | 0.13 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 8 | 192.19% |
| TDOC240503C00021000 | 4/1/2024 2:59 PM | 21 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 198.44% |
| TDOC240503C00022000 | 4/8/2024 4:53 PM | 22 | 0.05 | 0.00 | 0.68 | 0.00 | 0.00% | - | 1 | 300.00% |
| TDOC240503C00022500 | 4/24/2024 1:58 PM | 22.5 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 5 | 7 | 305.86% |
| TDOC240503C00024000 | 4/9/2024 4:08 PM | 24 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 0 | 321.88% |
| TDOC240503C00025000 | 4/22/2024 5:50 PM | 25 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 20 | 263.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503P00009000 | 4/19/2024 6:27 PM | 9 | 0.06 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1 | 190.63% |
| TDOC240503P00009500 | 4/24/2024 3:18 PM | 9.5 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 19 | 29 | 171.88% |
| TDOC240503P00010000 | 4/26/2024 1:44 PM | 10 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 5 | 132 | 90.63% |
| TDOC240503P00010500 | 4/26/2024 5:08 PM | 10.5 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 25 | 63 | 68.75% |
| TDOC240503P00011000 | 4/26/2024 3:37 PM | 11 | 0.03 | 0.00 | 0.02 | -0.13 | -81.25% | 19 | 100 | 62.50% |
| TDOC240503P00011500 | 4/26/2024 7:50 PM | 11.5 | 0.07 | 0.01 | 0.04 | -0.18 | -72.00% | 132 | 225 | 57.03% |
| TDOC240503P00012000 | 4/26/2024 7:58 PM | 12 | 0.05 | 0.05 | 0.06 | -0.35 | -87.50% | 198 | 337 | 50.78% |
| TDOC240503P00012500 | 4/26/2024 7:48 PM | 12.5 | 0.14 | 0.14 | 0.16 | -0.42 | -75.00% | 172 | 671 | 50.78% |
| TDOC240503P00013000 | 4/26/2024 7:49 PM | 13 | 0.34 | 0.33 | 0.35 | -0.41 | -54.67% | 395 | 786 | 49.41% |
| TDOC240503P00013500 | 4/26/2024 7:13 PM | 13.5 | 0.59 | 0.60 | 0.67 | -0.43 | -42.16% | 95 | 145 | 51.17% |
| TDOC240503P00014000 | 4/26/2024 7:04 PM | 14 | 0.98 | 0.86 | 1.11 | -0.31 | -24.03% | 32 | 241 | 60.94% |
| TDOC240503P00014500 | 4/26/2024 6:39 PM | 14.5 | 1.45 | 1.29 | 1.59 | -0.17 | -10.49% | 32 | 120 | 73.05% |
| TDOC240503P00015000 | 4/26/2024 6:09 PM | 15 | 1.93 | 1.78 | 2.08 | 0.01 | 0.52% | 8 | 86 | 85.16% |
| TDOC240503P00015500 | 4/25/2024 2:48 PM | 15.5 | 2.44 | 2.43 | 2.56 | 0.00 | 0.00% | 21 | 57 | 56.25% |
| TDOC240503P00016000 | 4/26/2024 2:33 PM | 16 | 2.63 | 2.71 | 3.10 | 0.14 | 5.62% | 2 | 12 | 116.41% |
| TDOC240503P00016500 | 4/2/2024 2:13 PM | 16.5 | 2.30 | 2.89 | 3.75 | 0.00 | 0.00% | 1 | 5 | 165.63% |
| TDOC240503P00017000 | 4/16/2024 3:58 PM | 17 | 3.81 | 2.99 | 4.65 | 0.00 | 0.00% | 10 | 13 | 252.73% |
| TDOC240503P00018000 | 3/27/2024 3:18 PM | 18 | 3.15 | 4.10 | 5.35 | 0.00 | 0.00% | 1 | 1 | 224.22% |
| TDOC240503P00019000 | 3/26/2024 6:00 PM | 19 | 4.20 | 5.55 | 5.85 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TDOC240503P00019500 | 3/25/2024 4:33 PM | 19.5 | 4.60 | 5.65 | 6.15 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| TDOC240503P00020000 | 4/19/2024 6:57 PM | 20 | 7.12 | 5.95 | 7.10 | 0.00 | 0.00% | 2 | 2 | 197.66% |
| TDOC240503P00020500 | 4/19/2024 2:16 PM | 20.5 | 7.46 | 6.45 | 8.70 | 0.00 | 0.00% | 1 | 1 | 196.09% |
Related Tickers
DOCS Doximity, Inc.
23.82
+0.97%
SDGR Schrödinger, Inc.
23.97
+2.70%
TXG 10x Genomics, Inc.
27.59
+2.57%
AMWL American Well Corporation
0.5280
-2.13%
VEEV Veeva Systems Inc.
200.91
+0.91%
GEHC GE HealthCare Technologies Inc.
86.24
+0.34%
GDRX GoodRx Holdings, Inc.
7.19
+1.55%
MNDR Mobile-health Network Solutions
23.99
+0.88%
SOLV Solventum Corporation
64.43
+4.21%
ACCD Accolade, Inc.
7.89
-14.15%