UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.90 0.00 (0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,163.09 +371.36 (+0.68%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524C00000500 | 2024-05-21 11:48AM EDT | 0.50 | 4.75 | 4.20 | 5.25 | +0.25 | +5.56% | 3 | 38 | 2,793.75% |
| IQ240524C00001000 | 2024-05-21 11:41AM EDT | 1.00 | 3.93 | 3.75 | 4.75 | -0.07 | -1.75% | 5 | 22 | 1,756.25% |
| IQ240524C00001500 | 2024-05-20 1:39PM EDT | 1.50 | 3.43 | 2.81 | 4.20 | -0.07 | -2.00% | 3 | 23 | 850.00% |
| IQ240524C00002000 | 2024-05-21 11:38AM EDT | 2.00 | 2.93 | 2.51 | 3.75 | -0.05 | -1.68% | 3 | 10 | 857.81% |
| IQ240524C00002500 | 2024-05-21 11:51AM EDT | 2.50 | 2.41 | 2.01 | 2.56 | +0.76 | +46.06% | 6 | 1 | 595.31% |
| IQ240524C00003000 | 2024-05-13 11:04AM EDT | 3.00 | 2.22 | 1.53 | 2.29 | 0.00 | - | 3 | 73 | 50.00% |
| IQ240524C00003500 | 2024-05-03 2:18PM EDT | 3.50 | 1.59 | 1.14 | 1.82 | 0.00 | - | 1 | 1 | 275.00% |
| IQ240524C00004000 | 2024-05-09 3:09PM EDT | 4.00 | 1.02 | 0.15 | 1.75 | 0.00 | - | 30 | 40 | 159.38% |
| IQ240524C00004500 | 2024-05-21 9:41AM EDT | 4.50 | 0.51 | 0.30 | 0.66 | -0.04 | -7.27% | 12 | 125 | 109.38% |
| IQ240524C00005000 | 2024-05-21 2:59PM EDT | 5.00 | 0.06 | 0.07 | 0.08 | -0.07 | -53.85% | 59 | 1,388 | 55.47% |
| IQ240524C00005500 | 2024-05-21 1:19PM EDT | 5.50 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 21 | 3,170 | 104.69% |
| IQ240524C00006000 | 2024-05-21 12:33PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 270 | 1,727 | 109.38% |
| IQ240524C00006500 | 2024-05-20 9:48AM EDT | 6.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 128 | 200.00% |
| IQ240524C00007000 | 2024-04-26 3:11PM EDT | 7.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 212.50% |
| IQ240524C00007500 | 2024-05-17 11:44AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 234.38% |
| IQ240524C00009000 | 2024-05-16 3:25PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 268.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524P00003500 | 2024-05-16 10:48AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 843 | 853 | 156.25% |
| IQ240524P00004000 | 2024-05-17 12:41PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 354 | 100.00% |
| IQ240524P00004500 | 2024-05-21 10:30AM EDT | 4.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 51 | 6,794 | 139.06% |
| IQ240524P00005000 | 2024-05-21 2:59PM EDT | 5.00 | 0.16 | 0.14 | 0.19 | +0.03 | +23.08% | 184 | 3,388 | 55.47% |
| IQ240524P00005500 | 2024-05-21 2:45PM EDT | 5.50 | 0.58 | 0.39 | 0.66 | +0.04 | +7.41% | 6 | 193 | 123.44% |
| IQ240524P00006000 | 2024-05-17 11:59AM EDT | 6.00 | 0.68 | 0.27 | 1.26 | 0.00 | - | 138 | 1 | 243.75% |
© 2024 Yahoo. All rights reserved.