UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,341.00 -5.40 (-0.23%) DOW
38,511.92 +271.94 (+0.71%) Bitcoin GBP
53,582.85 +186.10 (+0.35%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240426C00079000 | 2024-04-15 2:35PM EDT | 79.00 | 8.80 | 9.50 | 11.60 | 0.00 | - | - | 4 | 121.78% |
| EDU240426C00080000 | 2024-04-01 11:16AM EDT | 80.00 | 11.05 | 9.40 | 11.00 | 0.00 | - | 6 | 2 | 93.75% |
| EDU240426C00081000 | 2024-04-15 1:52PM EDT | 81.00 | 7.40 | 8.70 | 9.50 | 0.00 | - | - | 12 | 80.86% |
| EDU240426C00082000 | 2024-04-19 10:26AM EDT | 82.00 | 5.70 | 7.80 | 9.00 | 0.00 | - | 1 | 11 | 88.38% |
| EDU240426C00083000 | 2024-04-23 9:30AM EDT | 83.00 | 8.40 | 6.80 | 8.60 | +2.90 | +52.73% | 1 | 13 | 92.48% |
| EDU240426C00084000 | 2024-04-19 2:36PM EDT | 84.00 | 4.71 | 6.90 | 7.50 | 0.00 | - | 1 | 2 | 101.17% |
| EDU240426C00085000 | 2024-04-19 11:56AM EDT | 85.00 | 4.34 | 6.30 | 6.80 | 0.00 | - | 5 | 17 | 102.59% |
| EDU240426C00086000 | 2024-04-17 3:38PM EDT | 86.00 | 3.50 | 5.50 | 5.90 | 0.00 | - | - | 11 | 96.73% |
| EDU240426C00087000 | 2024-04-23 12:35PM EDT | 87.00 | 4.90 | 4.90 | 5.40 | +0.10 | +2.08% | 1 | 8 | 98.73% |
| EDU240426C00088000 | 2024-04-23 10:39AM EDT | 88.00 | 4.80 | 4.40 | 4.50 | +1.50 | +45.45% | 1 | 22 | 95.31% |
| EDU240426C00089000 | 2024-04-23 11:19AM EDT | 89.00 | 3.90 | 3.90 | 4.10 | +0.10 | +2.63% | 4 | 7 | 97.56% |
| EDU240426C00090000 | 2024-04-23 1:56PM EDT | 90.00 | 3.50 | 3.30 | 3.60 | +0.05 | +1.45% | 45 | 180 | 95.90% |
| EDU240426C00091000 | 2024-04-23 1:51PM EDT | 91.00 | 3.10 | 2.95 | 3.10 | +0.55 | +21.57% | 5 | 9 | 96.48% |
| EDU240426C00092000 | 2024-04-23 1:51PM EDT | 92.00 | 2.70 | 2.55 | 2.70 | +1.02 | +60.71% | 10 | 31 | 96.53% |
| EDU240426C00093000 | 2024-04-23 12:32PM EDT | 93.00 | 2.11 | 2.20 | 2.30 | +0.01 | +0.48% | 97 | 50 | 96.14% |
| EDU240426C00094000 | 2024-04-22 12:01PM EDT | 94.00 | 2.31 | 1.85 | 2.10 | +1.26 | +120.00% | 1 | 2 | 97.51% |
| EDU240426C00095000 | 2024-04-23 9:52AM EDT | 95.00 | 2.00 | 1.60 | 1.80 | +0.20 | +11.11% | 6 | 24 | 97.90% |
| EDU240426C00096000 | 2024-04-23 9:42AM EDT | 96.00 | 1.77 | 1.30 | 1.50 | +0.97 | +121.25% | 7 | 18 | 96.39% |
| EDU240426C00097000 | 2024-04-23 1:07PM EDT | 97.00 | 1.20 | 1.15 | 1.30 | +0.40 | +50.00% | 2 | 2 | 97.95% |
| EDU240426C00099000 | 2024-04-23 1:17PM EDT | 99.00 | 0.70 | 0.75 | 0.90 | -0.04 | -5.41% | 95 | 4 | 96.39% |
| EDU240426C00100000 | 2024-04-23 2:01PM EDT | 100.00 | 0.75 | 0.55 | 0.75 | +0.35 | +87.50% | 167 | 385 | 94.82% |
| EDU240426C00102000 | 2024-04-23 2:11PM EDT | 102.00 | 0.45 | 0.40 | 0.55 | -0.65 | -59.09% | 19 | 5 | 96.97% |
| EDU240426C00103000 | 2024-03-07 10:30AM EDT | 103.00 | 4.65 | 0.55 | 0.95 | 0.00 | - | - | 1 | 116.41% |
| EDU240426C00104000 | 2024-03-26 9:30AM EDT | 104.00 | 1.95 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 93.95% |
| EDU240426C00105000 | 2024-04-23 1:35PM EDT | 105.00 | 0.27 | 0.15 | 0.30 | +0.02 | +8.00% | 1 | 9 | 94.34% |
| EDU240426C00106000 | 2024-04-23 12:28PM EDT | 106.00 | 0.22 | 0.10 | 0.25 | -0.01 | -4.35% | 1 | 3 | 93.75% |
| EDU240426C00107000 | 2024-04-22 11:30AM EDT | 107.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 16 | 16 | 98.05% |
| EDU240426C00109000 | 2024-04-18 1:54PM EDT | 109.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | - | 1 | 103.13% |
| EDU240426C00110000 | 2024-04-22 1:48PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 1 | 3 | 107.03% |
| EDU240426C00115000 | 2024-03-22 9:30AM EDT | 115.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 137.50% |
| EDU240426C00120000 | 2024-03-14 11:38AM EDT | 120.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 168.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240426P00050000 | 2024-03-25 9:41AM EDT | 50.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 405.08% |
| EDU240426P00070000 | 2024-04-23 10:45AM EDT | 70.00 | 0.38 | 0.00 | 0.20 | -0.12 | -24.00% | 1 | 5 | 121.88% |
| EDU240426P00075000 | 2024-04-23 12:28PM EDT | 75.00 | 0.20 | 0.05 | 0.25 | -0.45 | -69.23% | 1 | 15 | 99.61% |
| EDU240426P00076000 | 2024-04-23 1:52PM EDT | 76.00 | 0.22 | 0.10 | 0.30 | -0.68 | -75.56% | 25 | 2 | 99.02% |
| EDU240426P00078000 | 2024-04-23 1:22PM EDT | 78.00 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 9 | 35 | 96.78% |
| EDU240426P00079000 | 2024-04-23 1:52PM EDT | 79.00 | 0.46 | 0.35 | 0.50 | -0.74 | -61.67% | 32 | 12 | 96.58% |
| EDU240426P00080000 | 2024-04-23 11:50AM EDT | 80.00 | 0.73 | 0.50 | 0.70 | -0.24 | -24.74% | 25 | 76 | 99.12% |
| EDU240426P00081000 | 2024-04-23 1:03PM EDT | 81.00 | 0.75 | 0.60 | 0.85 | -1.10 | -59.46% | 4 | 21 | 97.46% |
| EDU240426P00082000 | 2024-04-23 10:54AM EDT | 82.00 | 1.02 | 0.85 | 1.05 | -0.83 | -44.86% | 1 | 9 | 99.02% |
| EDU240426P00083000 | 2024-04-23 12:52PM EDT | 83.00 | 1.20 | 1.05 | 1.20 | -1.80 | -60.00% | 2 | 6 | 97.17% |
| EDU240426P00084000 | 2024-04-23 2:23PM EDT | 84.00 | 1.40 | 1.30 | 1.45 | -1.97 | -54.42% | 21 | 12 | 96.97% |
| EDU240426P00085000 | 2024-04-23 12:34PM EDT | 85.00 | 1.95 | 1.55 | 1.85 | -0.69 | -26.14% | 133 | 19 | 97.90% |
| EDU240426P00086000 | 2024-04-23 1:52PM EDT | 86.00 | 2.10 | 1.95 | 2.10 | -0.99 | -32.04% | 158 | 214 | 97.46% |
| EDU240426P00087000 | 2024-04-23 1:22PM EDT | 87.00 | 2.45 | 2.30 | 2.45 | -1.04 | -29.80% | 291 | 21 | 96.63% |
| EDU240426P00088000 | 2024-04-22 2:11PM EDT | 88.00 | 3.65 | 2.70 | 2.95 | 0.00 | - | 2 | 7 | 97.36% |
| EDU240426P00089000 | 2024-04-23 12:59PM EDT | 89.00 | 3.60 | 3.20 | 3.40 | -1.00 | -21.74% | 3 | 3 | 97.56% |
| EDU240426P00090000 | 2024-04-23 1:53PM EDT | 90.00 | 3.95 | 3.70 | 4.00 | -2.15 | -35.25% | 225 | 11 | 98.58% |
| EDU240426P00091000 | 2024-04-16 10:53AM EDT | 91.00 | 8.19 | 4.20 | 4.40 | 0.00 | - | - | 1 | 95.80% |
© 2024 Yahoo. All rights reserved.