New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240719C00035000 | 2024-04-19 10:14AM EDT | 35.00 | 50.93 | 47.40 | 51.30 | 0.00 | - | 2 | 5 | 106.84% |
| EDU240719C00040000 | 2024-05-06 3:14PM EDT | 40.00 | 45.00 | 42.50 | 46.30 | -7.05 | -13.54% | 1 | 1 | 94.34% |
| EDU240719C00045000 | 2023-12-05 12:22PM EDT | 45.00 | 34.05 | 32.65 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| EDU240719C00050000 | 2024-01-16 10:36AM EDT | 50.00 | 30.15 | 40.30 | 44.45 | 0.00 | - | 1 | 0 | 183.91% |
| EDU240719C00060000 | 2024-04-15 10:37AM EDT | 60.00 | 29.75 | 23.30 | 26.70 | 0.00 | - | 1 | 176 | 60.18% |
| EDU240719C00065000 | 2024-04-24 2:09PM EDT | 65.00 | 14.00 | 19.20 | 22.40 | 0.00 | - | 2 | 26 | 59.45% |
| EDU240719C00070000 | 2024-04-30 2:25PM EDT | 70.00 | 11.90 | 15.70 | 16.90 | 0.00 | - | 1 | 139 | 52.39% |
| EDU240719C00075000 | 2024-04-25 10:13AM EDT | 75.00 | 10.42 | 12.00 | 12.90 | 0.00 | - | 5 | 30 | 52.83% |
| EDU240719C00080000 | 2024-05-02 3:25PM EDT | 80.00 | 7.70 | 8.60 | 9.70 | 0.00 | - | 6 | 80 | 50.95% |
| EDU240719C00085000 | 2024-05-06 1:05PM EDT | 85.00 | 6.70 | 6.10 | 6.60 | +0.40 | +6.35% | 1 | 101 | 46.51% |
| EDU240719C00090000 | 2024-05-06 3:48PM EDT | 90.00 | 4.40 | 4.00 | 4.50 | -0.40 | -8.33% | 2 | 308 | 45.25% |
| EDU240719C00095000 | 2024-05-01 12:58PM EDT | 95.00 | 1.72 | 2.65 | 3.10 | 0.00 | - | 5 | 117 | 45.40% |
| EDU240719C00100000 | 2024-05-06 10:49AM EDT | 100.00 | 2.05 | 1.65 | 1.95 | -0.10 | -4.65% | 1 | 711 | 44.29% |
| EDU240719C00105000 | 2024-05-06 11:47AM EDT | 105.00 | 1.40 | 1.00 | 1.40 | -0.10 | -6.67% | 82 | 42 | 45.80% |
| EDU240719C00110000 | 2024-04-26 2:03PM EDT | 110.00 | 0.92 | 0.60 | 1.05 | 0.00 | - | 8 | 51 | 47.68% |
| EDU240719C00115000 | 2024-04-24 10:30AM EDT | 115.00 | 0.68 | 0.35 | 0.65 | 0.00 | - | 2 | 34 | 47.05% |
| EDU240719C00120000 | 2024-05-01 3:52PM EDT | 120.00 | 0.21 | 0.10 | 0.50 | 0.00 | - | 1 | 37 | 48.83% |
| EDU240719C00125000 | 2024-04-22 11:37AM EDT | 125.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 50.15% |
| EDU240719C00130000 | 2024-02-27 2:59PM EDT | 130.00 | 3.80 | 1.10 | 1.52 | 0.00 | - | - | 5 | 70.56% |
| EDU240719C00140000 | 2024-03-19 9:44AM EDT | 140.00 | 1.60 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 58.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240719P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 100.29% |
| EDU240719P00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 14 | 26 | 92.77% |
| EDU240719P00045000 | 2024-02-07 4:06PM EDT | 45.00 | 0.87 | 0.03 | 2.42 | 0.00 | - | 1 | 3 | 103.88% |
| EDU240719P00050000 | 2024-04-23 11:04AM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 67.92% |
| EDU240719P00055000 | 2024-05-01 9:34AM EDT | 55.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 57.91% |
| EDU240719P00060000 | 2024-04-29 3:57PM EDT | 60.00 | 0.51 | 0.10 | 0.85 | 0.00 | - | 2 | 91 | 57.42% |
| EDU240719P00065000 | 2024-04-24 9:59AM EDT | 65.00 | 2.50 | 0.60 | 0.95 | 0.00 | - | 5 | 23 | 48.15% |
| EDU240719P00070000 | 2024-05-03 10:28AM EDT | 70.00 | 1.35 | 1.30 | 1.70 | 0.00 | - | 21 | 186 | 46.23% |
| EDU240719P00075000 | 2024-05-03 3:21PM EDT | 75.00 | 2.39 | 2.45 | 2.85 | 0.00 | - | 3 | 126 | 44.36% |
| EDU240719P00080000 | 2024-05-06 10:28AM EDT | 80.00 | 4.20 | 4.10 | 4.40 | +0.18 | +4.48% | 3 | 722 | 41.83% |
| EDU240719P00085000 | 2024-05-02 3:26PM EDT | 85.00 | 7.60 | 6.30 | 6.80 | 0.00 | - | 10 | 47 | 41.17% |
| EDU240719P00090000 | 2024-04-24 9:36AM EDT | 90.00 | 12.00 | 9.20 | 9.90 | 0.00 | - | 3 | 15 | 41.11% |
| EDU240719P00095000 | 2024-04-23 1:50PM EDT | 95.00 | 11.00 | 12.60 | 13.70 | 0.00 | - | 2 | 189 | 42.32% |
| EDU240719P00100000 | 2024-04-05 12:55PM EDT | 100.00 | 17.90 | 16.10 | 17.00 | 0.00 | - | 301 | 313 | 34.96% |
| EDU240719P00115000 | 2024-05-03 10:20AM EDT | 115.00 | 31.00 | 29.20 | 33.00 | 0.00 | - | 1 | 1 | 63.83% |
© 2024 Yahoo. All rights reserved.