iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240614C00000500 | 2024-05-28 12:37PM EDT | 0.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| IQ240614C00001000 | 2024-05-28 12:39PM EDT | 1.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| IQ240614C00001500 | 2024-05-22 12:27PM EDT | 1.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| IQ240614C00002000 | 2024-05-14 10:14AM EDT | 2.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IQ240614C00004000 | 2024-05-28 1:11PM EDT | 4.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IQ240614C00004500 | 2024-05-31 3:23PM EDT | 4.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| IQ240614C00005000 | 2024-05-31 3:57PM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 623 | 12.50% |
| IQ240614C00005500 | 2024-05-29 10:43AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 25.00% |
| IQ240614C00006000 | 2024-05-20 9:31AM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| IQ240614C00006500 | 2024-05-21 9:30AM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| IQ240614C00007500 | 2024-05-30 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240614P00003500 | 2024-05-31 3:41PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 50.00% |
| IQ240614P00004000 | 2024-05-31 12:06PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 25.00% |
| IQ240614P00004500 | 2024-05-31 3:29PM EDT | 4.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 5,949 | 6.25% |
| IQ240614P00005000 | 2024-05-24 12:52PM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5,652 | 0.00% |
| IQ240614P00005500 | 2024-05-31 12:18PM EDT | 5.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.