NYSE - Nasdaq Real Time Price USD
Telephone and Data Systems, Inc. (TDS)
Tune into live earnings calls Now streaming directly on quote pages.
37.64
+0.15
+(0.40%)
At close: May 1 at 4:00:02 PM EDT
37.00
-0.64
(-1.70%)
Pre-Market: 7:53:10 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250516C00015000 | 4/22/2025 11:00 AM | 15 | 20.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| TDS250516C00017500 | 3/6/2025 11:15 AM | 17.5 | 18.05 | 17.70 | 21.00 | 0.00 | 0.00% | 5 | 5 | 311.91% |
| TDS250516C00020000 | 10/14/2024 11:48 AM | 20 | 5.90 | 12.10 | 13.20 | 0.00 | 0.00% | - | 7 | 0.00% |
| TDS250516C00022500 | 4/22/2025 10:54 AM | 22.5 | 13.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| TDS250516C00025000 | 4/16/2025 1:40 PM | 25 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,017 | 0.00% |
| TDS250516C00030000 | 5/1/2025 11:10 AM | 30 | 8.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3,145 | 0.00% |
| TDS250516C00035000 | 5/1/2025 3:33 PM | 35 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 912 | 0.00% |
| TDS250516C00040000 | 5/1/2025 3:06 PM | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 955 | 6.25% |
| TDS250516C00045000 | 4/28/2025 1:51 PM | 45 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 254 | 25.00% |
| TDS250516C00050000 | 12/17/2024 11:34 AM | 50 | 0.90 | 0.40 | 0.75 | 0.00 | 0.00% | - | 1 | 116.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250516P00017500 | 10/30/2024 9:58 AM | 17.5 | 0.45 | 0.05 | 0.75 | 0.00 | 0.00% | 1,250 | 0 | 255.66% |
| TDS250516P00020000 | 5/1/2025 10:40 AM | 20 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,137 | 50.00% |
| TDS250516P00022500 | 5/1/2025 10:46 AM | 22.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 185 | 50.00% |
| TDS250516P00025000 | 4/17/2025 3:39 PM | 25 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 2,373 | 50.00% |
| TDS250516P00030000 | 5/1/2025 3:59 PM | 30 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 2,708 | 25.00% |
| TDS250516P00035000 | 5/1/2025 3:42 PM | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 563 | 945 | 12.50% |
| TDS250516P00040000 | 4/30/2025 1:26 PM | 40 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 0.00% |
Related Tickers
USM United States Cellular Corporation
68.85
+0.28%
FYBR Frontier Communications Parent, Inc.
36.41
+0.44%
VIV Telefônica Brasil S.A.
9.58
-1.34%
ATNI ATN International, Inc.
14.97
-15.38%
KT KT Corporation
19.36
-0.51%
SHEN Shenandoah Telecommunications Company
11.49
+3.14%
LBTYA Liberty Global Ltd.
10.88
-0.64%
LBRDA Liberty Broadband Corporation
87.69
-1.53%
CABO Cable One, Inc.
261.99
-1.98%
LBTYK Liberty Global Ltd.
11.37
+0.26%