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
2,423.10 -15.40 (-0.63%) DOW
39,826.74 +19.97 (+0.05%) Bitcoin GBP
54,814.19 +744.95 (+1.38%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920C00001000 | 2024-01-24 1:06PM EDT | 1.00 | 2.74 | 2.18 | 2.94 | 0.00 | - | 16 | 17 | 0.00% |
| IQ240920C00001500 | 2024-01-09 11:43AM EDT | 1.50 | 3.05 | 1.48 | 2.46 | 0.00 | - | 5 | 6 | 0.00% |
| IQ240920C00002000 | 2024-05-08 12:44PM EDT | 2.00 | 2.99 | 2.96 | 3.05 | 0.00 | - | 3 | 9 | 123.83% |
| IQ240920C00002500 | 2024-05-02 3:52PM EDT | 2.50 | 2.67 | 2.33 | 2.57 | 0.00 | - | 8 | 117 | 80.47% |
| IQ240920C00003000 | 2024-05-16 3:02PM EDT | 3.00 | 2.60 | 1.84 | 2.08 | 0.00 | - | 2 | 52 | 64.84% |
| IQ240920C00003500 | 2024-05-20 12:39PM EDT | 3.50 | 1.70 | 1.60 | 1.64 | 0.00 | - | 2 | 209 | 75.00% |
| IQ240920C00004000 | 2024-05-20 11:53AM EDT | 4.00 | 1.33 | 1.06 | 1.29 | 0.00 | - | 1 | 5,589 | 61.52% |
| IQ240920C00004500 | 2024-05-20 11:32AM EDT | 4.50 | 1.02 | 0.90 | 0.93 | 0.00 | - | 16 | 3,749 | 64.65% |
| IQ240920C00005000 | 2024-05-21 11:26AM EDT | 5.00 | 0.67 | 0.64 | 0.67 | -0.04 | -5.63% | 4 | 3,098 | 61.91% |
| IQ240920C00005500 | 2024-05-20 11:51AM EDT | 5.50 | 0.50 | 0.45 | 0.48 | -0.03 | -5.66% | 9 | 12,432 | 60.84% |
| IQ240920C00006000 | 2024-05-20 11:17AM EDT | 6.00 | 0.38 | 0.31 | 0.34 | 0.00 | - | 100 | 15,572 | 60.16% |
| IQ240920C00007500 | 2024-05-20 1:08PM EDT | 7.50 | 0.15 | 0.11 | 0.15 | 0.00 | - | 2 | 6,787 | 62.89% |
| IQ240920C00010000 | 2024-05-20 9:30AM EDT | 10.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 10 | 2,184 | 70.31% |
| IQ240920C00012500 | 2024-01-23 3:58PM EDT | 12.50 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 107 | 150.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920P00001500 | 2023-09-19 12:40PM EDT | 1.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 120 | 90 | 174.22% |
| IQ240920P00002000 | 2024-05-20 2:44PM EDT | 2.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 63 | 330 | 125.39% |
| IQ240920P00002500 | 2024-05-02 2:05PM EDT | 2.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 60 | 22,438 | 75.00% |
| IQ240920P00003000 | 2024-05-14 10:28AM EDT | 3.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 50 | 2,354 | 67.58% |
| IQ240920P00003500 | 2024-05-16 3:20PM EDT | 3.50 | 0.09 | 0.13 | 0.16 | 0.00 | - | 1 | 2,538 | 62.89% |
| IQ240920P00004000 | 2024-05-17 3:43PM EDT | 4.00 | 0.21 | 0.23 | 0.27 | 0.00 | - | 30 | 464 | 58.01% |
| IQ240920P00004500 | 2024-05-20 3:30PM EDT | 4.50 | 0.38 | 0.40 | 0.43 | 0.00 | - | 20 | 1,808 | 54.69% |
| IQ240920P00005000 | 2024-05-20 10:38AM EDT | 5.00 | 0.62 | 0.63 | 0.67 | +0.02 | +3.33% | 1 | 605 | 52.15% |
| IQ240920P00005500 | 2024-05-17 10:33AM EDT | 5.50 | 0.71 | 0.93 | 0.97 | 0.00 | - | 25 | 409 | 50.00% |
| IQ240920P00006000 | 2024-03-19 10:02AM EDT | 6.00 | 2.25 | 1.35 | 2.01 | 0.00 | - | 1 | 2 | 83.20% |
| IQ240920P00007500 | 2024-05-14 10:22AM EDT | 7.50 | 2.53 | 2.40 | 2.65 | 0.00 | - | 1,833 | 2,193 | 47.66% |
| IQ240920P00010000 | 2024-03-13 3:36PM EDT | 10.00 | 5.80 | 5.00 | 6.80 | 0.00 | - | 1 | 0 | 161.91% |
© 2024 Yahoo. All rights reserved.