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 -0.74 (-0.93%) GOLD FUTURES
2,424.90 -13.60 (-0.56%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,856.79 +239.13 (+0.44%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621C00000500 | 2024-05-21 11:47AM EDT | 0.50 | 4.76 | 3.55 | 5.25 | +0.09 | +1.93% | 2 | 5 | 0.00% |
| IQ240621C00002000 | 2024-05-16 11:27AM EDT | 2.00 | 3.00 | 2.06 | 3.80 | 0.00 | - | 10 | 271 | 165.63% |
| IQ240621C00002500 | 2024-04-16 9:30AM EDT | 2.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 0.00% |
| IQ240621C00003000 | 2024-05-16 2:49PM EDT | 3.00 | 2.44 | 1.47 | 2.16 | 0.00 | - | 21 | 304 | 199.22% |
| IQ240621C00003500 | 2024-05-16 10:27AM EDT | 3.50 | 1.44 | 1.22 | 1.67 | 0.00 | - | 1 | 5,068 | 81.25% |
| IQ240621C00004000 | 2024-05-21 9:38AM EDT | 4.00 | 1.01 | 0.86 | 1.11 | -0.05 | -4.72% | 10 | 1,332 | 69.14% |
| IQ240621C00004500 | 2024-05-21 9:30AM EDT | 4.50 | 0.65 | 0.53 | 0.64 | -0.25 | -27.78% | 1 | 6,513 | 61.72% |
| IQ240621C00005000 | 2024-05-21 2:38PM EDT | 5.00 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 153 | 10,168 | 50.78% |
| IQ240621C00005500 | 2024-05-21 2:37PM EDT | 5.50 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 928 | 19,768 | 55.86% |
| IQ240621C00006000 | 2024-05-21 9:53AM EDT | 6.00 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 20 | 10,688 | 62.11% |
| IQ240621C00007500 | 2024-05-20 10:15AM EDT | 7.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 85 | 8,666 | 90.63% |
| IQ240621C00009000 | 2024-05-21 9:59AM EDT | 9.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,382 | 126.56% |
| IQ240621C00010000 | 2024-05-16 3:24PM EDT | 10.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 345 | 235.16% |
| IQ240621C00012500 | 2024-02-09 3:25PM EDT | 12.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 244 | 395 | 192.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621P00001500 | 2023-10-26 11:42AM EDT | 1.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 95 | 304.69% |
| IQ240621P00002000 | 2024-03-13 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 656 | 223.44% |
| IQ240621P00002500 | 2024-04-09 10:03AM EDT | 2.50 | 0.03 | 0.00 | 0.73 | 0.00 | - | 4 | 1,733 | 295.31% |
| IQ240621P00003000 | 2024-05-01 11:59AM EDT | 3.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 3,276 | 125.00% |
| IQ240621P00003500 | 2024-05-02 9:52AM EDT | 3.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 61 | 2,823 | 189.06% |
| IQ240621P00004000 | 2024-05-21 12:17PM EDT | 4.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 25 | 41,749 | 57.03% |
| IQ240621P00004500 | 2024-05-20 10:58AM EDT | 4.50 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 12 | 5,543 | 50.00% |
| IQ240621P00005000 | 2024-05-21 3:57PM EDT | 5.00 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 228 | 2,542 | 48.44% |
| IQ240621P00005500 | 2024-05-20 3:28PM EDT | 5.50 | 0.64 | 0.67 | 0.71 | 0.00 | - | 21 | 1,724 | 50.39% |
| IQ240621P00006000 | 2024-05-17 9:45AM EDT | 6.00 | 0.76 | 0.89 | 1.75 | 0.00 | - | 20 | 136 | 98.44% |
| IQ240621P00007500 | 2024-04-25 10:58AM EDT | 7.50 | 2.82 | 2.51 | 2.83 | 0.00 | - | 2,156 | 808 | 107.03% |
| IQ240621P00010000 | 2023-11-17 4:29PM EDT | 10.00 | 4.90 | 5.15 | 5.35 | 0.00 | - | 1 | 0 | 182.03% |
© 2024 Yahoo. All rights reserved.