UK markets open in 2 hours 56 minutes
NIKKEI 225
39,000.52 +383.42 (+0.99%) HANG SENG
18,931.80 -263.80 (-1.37%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,373.70 -19.20 (-0.80%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,534.68 -408.83 (-0.74%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240524C00070000 | 2024-04-26 2:19PM EDT | 70.00 | 14.30 | 8.40 | 12.00 | 0.00 | - | 3 | 3 | 123.44% |
| EDU240524C00077000 | 2024-05-08 10:02AM EDT | 77.00 | 6.60 | 3.00 | 3.60 | 0.00 | - | - | 1 | 56.15% |
| EDU240524C00078000 | 2024-05-02 2:10PM EDT | 78.00 | 6.20 | 2.15 | 3.70 | 0.00 | - | 1 | 4 | 75.49% |
| EDU240524C00080000 | 2024-05-22 2:46PM EDT | 80.00 | 1.25 | 1.05 | 1.15 | -0.06 | -4.58% | 6 | 22 | 49.12% |
| EDU240524C00081000 | 2024-05-22 12:00PM EDT | 81.00 | 0.85 | 0.60 | 0.80 | -0.05 | -5.56% | 8 | 18 | 52.34% |
| EDU240524C00082000 | 2024-05-21 3:50PM EDT | 82.00 | 0.52 | 0.35 | 0.55 | 0.00 | - | 2 | 42 | 50.10% |
| EDU240524C00083000 | 2024-05-22 3:59PM EDT | 83.00 | 0.25 | 0.15 | 0.35 | -0.09 | -26.47% | 3 | 36 | 50.00% |
| EDU240524C00084000 | 2024-05-21 10:23AM EDT | 84.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 4 | 24 | 56.25% |
| EDU240524C00085000 | 2024-05-22 10:36AM EDT | 85.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 1 | 8 | 55.08% |
| EDU240524C00086000 | 2024-05-22 11:06AM EDT | 86.00 | 0.11 | 0.00 | 0.70 | +0.01 | +10.00% | 1 | 23 | 87.21% |
| EDU240524C00087000 | 2024-05-20 1:58PM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 19 | 41 | 98.54% |
| EDU240524C00088000 | 2024-05-15 12:20PM EDT | 88.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 154.10% |
| EDU240524C00089000 | 2024-05-17 11:03AM EDT | 89.00 | 0.03 | 0.00 | 2.15 | -0.43 | -93.48% | 10 | 13 | 164.55% |
| EDU240524C00090000 | 2024-05-20 2:55PM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 80 | 174.71% |
| EDU240524C00091000 | 2024-05-17 10:01AM EDT | 91.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 184.47% |
| EDU240524C00092000 | 2024-05-13 12:30PM EDT | 92.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 194.04% |
| EDU240524C00093000 | 2024-05-17 10:25AM EDT | 93.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 201.66% |
| EDU240524C00095000 | 2024-05-09 10:01AM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 23 | 22 | 221.09% |
| EDU240524C00099000 | 2024-05-16 12:59PM EDT | 99.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 254.49% |
| EDU240524C00100000 | 2024-05-14 9:34AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 262.40% |
| EDU240524C00110000 | 2024-05-08 1:24PM EDT | 110.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 3 | 333.98% |
| EDU240524C00115000 | 2024-05-08 1:19PM EDT | 115.00 | 0.49 | 0.00 | 2.15 | 0.00 | - | - | 3 | 365.82% |
| EDU240524C00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240524P00070000 | 2024-05-03 3:52PM EDT | 70.00 | 1.02 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 82.81% |
| EDU240524P00071000 | 2024-05-22 9:35AM EDT | 71.00 | 0.05 | 0.00 | 2.20 | -0.20 | -80.00% | 1 | 1 | 185.35% |
| EDU240524P00074000 | 2024-05-16 9:42AM EDT | 74.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 32 | 42 | 146.09% |
| EDU240524P00075000 | 2024-05-20 11:52AM EDT | 75.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 12 | 93 | 113.18% |
| EDU240524P00076000 | 2024-05-21 2:20PM EDT | 76.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 2 | 9 | 51.56% |
| EDU240524P00077000 | 2024-05-21 11:13AM EDT | 77.00 | 0.40 | 0.15 | 1.35 | 0.00 | - | 1 | 26 | 80.96% |
| EDU240524P00078000 | 2024-05-22 9:34AM EDT | 78.00 | 0.55 | 0.30 | 0.50 | +0.05 | +10.00% | 3 | 16 | 53.52% |
| EDU240524P00079000 | 2024-05-22 9:40AM EDT | 79.00 | 1.02 | 0.60 | 0.75 | +0.02 | +2.00% | 40 | 13 | 50.10% |
| EDU240524P00080000 | 2024-05-22 3:42PM EDT | 80.00 | 1.00 | 1.05 | 1.20 | -0.46 | -31.51% | 10 | 125 | 50.39% |
| EDU240524P00081000 | 2024-05-22 2:59PM EDT | 81.00 | 1.60 | 1.55 | 1.75 | -0.49 | -23.44% | 29 | 28 | 49.22% |
| EDU240524P00082000 | 2024-05-21 3:49PM EDT | 82.00 | 2.60 | 2.20 | 2.55 | 0.00 | - | 2 | 21 | 54.30% |
| EDU240524P00083000 | 2024-05-22 9:37AM EDT | 83.00 | 3.20 | 3.00 | 3.40 | -0.50 | -13.51% | 2 | 23 | 58.30% |
| EDU240524P00084000 | 2024-05-21 11:03AM EDT | 84.00 | 4.46 | 3.80 | 6.00 | 0.00 | - | 4 | 5 | 97.75% |
| EDU240524P00085000 | 2024-05-17 1:56PM EDT | 85.00 | 3.62 | 3.80 | 7.00 | 0.00 | - | 1 | 61 | 79.69% |
| EDU240524P00086000 | 2024-05-16 2:10PM EDT | 86.00 | 3.90 | 4.20 | 7.90 | 0.00 | - | 53 | 30 | 50.39% |
| EDU240524P00087000 | 2024-05-17 9:45AM EDT | 87.00 | 5.46 | 5.20 | 8.80 | 0.00 | - | 5 | 6 | 180.08% |
| EDU240524P00088000 | 2024-05-15 10:12AM EDT | 88.00 | 3.30 | 6.00 | 10.00 | 0.00 | - | - | 1 | 201.95% |
| EDU240524P00089000 | 2024-05-21 11:03AM EDT | 89.00 | 10.50 | 7.00 | 11.00 | +1.11 | +11.82% | 18 | 4 | 213.48% |
| EDU240524P00090000 | 2024-05-22 2:43PM EDT | 90.00 | 11.50 | 8.00 | 12.00 | +2.90 | +33.72% | 18 | 12 | 224.71% |
© 2024 Yahoo. All rights reserved.