NYSE - Delayed Quote USD

IDT Corporation (IDT)

Compare
49.37 -0.23 (-0.46%)
At close: November 15 at 4:00 PM EST
49.37 0.00 (0.00%)
After hours: November 15 at 4:09 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IDT241220C00025000 5/15/2024 4:08 PM 25 16.23 11.20 15.00 0.00 0.00% - 4 0.00%
IDT241220C00028000 11/6/2024 7:00 PM 28 22.70 19.90 24.00 0.00 0.00% - 1 134.86%
IDT241220C00030000 11/6/2024 7:00 PM 30 20.56 18.10 22.00 0.00 0.00% - 1 126.37%
IDT241220C00032000 11/8/2024 4:26 PM 32 18.15 16.70 20.00 0.00 0.00% 2 1 125.98%
IDT241220C00034000 11/6/2024 6:40 PM 34 16.32 14.20 18.00 0.00 0.00% - 0 102.73%
IDT241220C00035000 11/6/2024 6:40 PM 35 15.40 12.90 17.00 0.00 0.00% - 2 90.33%
IDT241220C00037000 11/8/2024 4:26 PM 37 13.20 11.80 15.00 0.00 0.00% 2 9 94.82%
IDT241220C00038000 11/8/2024 8:53 PM 38 13.38 10.80 12.70 0.00 0.00% 1 30 65.23%
IDT241220C00040000 11/8/2024 4:48 PM 40 10.25 8.80 12.50 0.00 0.00% 6 30 83.11%
IDT241220C00041000 9/4/2024 2:29 PM 41 2.10 0.60 2.75 0.00 0.00% 3 19 0.00%
IDT241220C00042000 4/2/2024 4:59 PM 42 3.10 1.70 3.30 0.00 0.00% - 7 0.00%
IDT241220C00043000 11/6/2024 6:37 PM 43 8.46 6.70 9.50 0.00 0.00% - 1 74.29%
IDT241220C00044000 11/6/2024 6:35 PM 44 7.60 5.70 9.00 0.00 0.00% 2 5 72.71%
IDT241220C00047000 11/6/2024 6:52 PM 47 4.80 2.85 4.90 0.00 0.00% 2 49 61.30%
IDT241220C00048000 11/6/2024 5:40 PM 48 3.60 1.80 4.90 0.00 0.00% 1 2 70.65%
IDT241220C00049000 11/7/2024 4:57 PM 49 3.05 2.75 4.10 0.00 0.00% - 1 54.10%
IDT241220C00050000 11/11/2024 8:24 PM 50 2.50 2.00 2.90 -1.19 -32.25% 1 94 53.03%
IDT241220C00055000 11/14/2024 3:37 PM 55 1.05 0.75 1.00 0.00 0.00% 50 51 47.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IDT241220P00025000 3/5/2024 4:25 PM 25 0.90 0.50 0.75 0.00 0.00% - 0 159.96%
IDT241220P00028000 3/5/2024 4:26 PM 28 1.50 0.90 1.20 0.00 0.00% 14 22 158.64%
IDT241220P00029000 5/6/2024 4:33 PM 29 0.96 0.00 1.60 0.00 0.00% - 1 139.36%
IDT241220P00030000 6/25/2024 6:52 PM 30 1.05 0.00 2.20 0.00 0.00% 25 26 145.31%
IDT241220P00031000 5/6/2024 4:22 PM 31 1.35 0.00 1.90 0.00 0.00% - 4 131.74%
IDT241220P00032000 10/7/2024 2:13 PM 32 0.65 0.00 4.80 0.00 0.00% 2 4 173.58%
IDT241220P00033000 5/3/2024 1:30 PM 33 1.90 0.00 4.20 0.00 0.00% 1 1 156.25%
IDT241220P00034000 5/3/2024 1:30 PM 34 2.20 0.00 4.40 0.00 0.00% 1 1 151.07%
IDT241220P00035000 10/9/2024 3:41 PM 35 0.32 0.00 1.25 0.00 0.00% 4 12 92.29%
IDT241220P00036000 11/11/2024 5:05 PM 36 0.30 0.00 4.80 0.00 0.00% 1 56 140.63%
IDT241220P00037000 8/30/2024 1:30 PM 37 2.00 1.45 4.60 0.00 0.00% 1 46 148.24%
IDT241220P00039000 8/30/2024 1:30 PM 39 2.95 1.50 3.70 0.00 0.00% 1 1 122.36%
IDT241220P00040000 10/9/2024 3:41 PM 40 0.82 0.25 0.60 0.00 0.00% - 4 57.03%
IDT241220P00041000 11/11/2024 8:34 PM 41 0.34 0.00 1.20 0.00 0.00% 16 5 57.96%
IDT241220P00042000 11/11/2024 5:50 PM 42 0.45 0.00 1.70 0.00 0.00% 18 13 59.67%
IDT241220P00043000 11/7/2024 4:21 PM 43 0.80 0.00 1.90 0.00 0.00% - 4 56.49%
IDT241220P00044000 11/7/2024 4:17 PM 44 1.00 0.00 2.75 0.00 0.00% 12 3 60.11%
IDT241220P00045000 11/7/2024 4:20 PM 45 1.25 0.00 1.30 0.00 0.00% 32 5 52.15%
IDT241220P00046000 11/11/2024 5:26 PM 46 1.00 0.00 2.80 0.00 0.00% 1 1 73.83%
IDT241220P00047000 11/7/2024 3:25 PM 47 1.70 0.00 4.50 0.00 0.00% 2 12 56.35%
IDT241220P00048000 11/12/2024 3:30 PM 48 1.40 0.75 4.30 0.00 0.00% 5 8 53.42%
IDT241220P00049000 11/11/2024 8:25 PM 49 2.00 0.00 3.30 0.00 0.00% 12 10 58.23%
IDT241220P00050000 11/7/2024 4:56 PM 50 3.00 2.35 3.20 0.00 0.00% 46 21 47.56%
IDT241220P00055000 11/11/2024 8:26 PM 55 5.09 5.50 7.00 0.00 0.00% 4 9 54.98%

Related Tickers