iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240816C00002000 | 2024-02-27 1:36PM EDT | 2.00 | 1.80 | 2.11 | 2.70 | 0.00 | - | - | 14 | 0.00% |
| IQ240816C00003500 | 2024-05-16 3:14PM EDT | 3.50 | 1.97 | 1.54 | 1.58 | 0.00 | - | 4 | 759 | 75.00% |
| IQ240816C00004000 | 2024-05-16 10:19AM EDT | 4.00 | 1.01 | 1.01 | 1.17 | 0.00 | - | 1 | 132 | 58.40% |
| IQ240816C00004500 | 2024-05-20 2:38PM EDT | 4.50 | 0.89 | 0.65 | 0.82 | +0.04 | +4.71% | 19 | 2,046 | 54.49% |
| IQ240816C00005000 | 2024-05-21 10:40AM EDT | 5.00 | 0.54 | 0.50 | 0.53 | -0.02 | -3.57% | 10 | 1,295 | 57.42% |
| IQ240816C00005500 | 2024-05-21 10:00AM EDT | 5.50 | 0.40 | 0.31 | 0.33 | -0.14 | -25.93% | 9 | 1,066 | 55.66% |
| IQ240816C00006000 | 2024-05-21 10:00AM EDT | 6.00 | 0.27 | 0.20 | 0.25 | +0.02 | +8.00% | 6 | 2,000 | 58.59% |
| IQ240816C00007000 | 2024-05-20 3:47PM EDT | 7.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 80 | 729 | 57.81% |
| IQ240816C00008000 | 2024-05-17 10:33AM EDT | 8.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 2 | 14 | 64.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240816P00002000 | 2024-02-15 4:25PM EDT | 2.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 42 | 21 | 159.38% |
| IQ240816P00002500 | 2024-04-25 3:17PM EDT | 2.50 | 0.03 | 0.01 | 0.22 | 0.00 | - | 42 | 9,419 | 117.19% |
| IQ240816P00003000 | 2024-05-01 1:11PM EDT | 3.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 12 | 1,313 | 93.75% |
| IQ240816P00003500 | 2024-05-08 10:50AM EDT | 3.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 40 | 2,040 | 62.50% |
| IQ240816P00004000 | 2024-05-20 2:46PM EDT | 4.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 975 | 57.03% |
| IQ240816P00004500 | 2024-05-21 10:42AM EDT | 4.50 | 0.31 | 0.29 | 0.32 | +0.02 | +6.90% | 5 | 22,884 | 52.73% |
| IQ240816P00005000 | 2024-05-17 1:47PM EDT | 5.00 | 0.42 | 0.51 | 0.54 | 0.00 | - | 5 | 476 | 51.17% |
| IQ240816P00005500 | 2024-05-20 12:06PM EDT | 5.50 | 0.81 | 0.82 | 0.84 | 0.00 | - | 26 | 44 | 48.44% |
| IQ240816P00006000 | 2024-05-20 11:11AM EDT | 6.00 | 1.09 | 1.18 | 1.23 | 0.00 | - | 1 | 244 | 48.44% |
| IQ240816P00010000 | 2024-05-16 3:27PM EDT | 10.00 | 4.30 | 5.05 | 5.10 | 0.00 | - | - | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.