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
2,426.80 -11.70 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,815.42 +55.32 (+0.10%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117C00000500 | 2024-04-17 10:08AM EDT | 0.50 | 3.70 | 4.55 | 5.70 | 0.00 | - | 4 | 15 | 0.00% |
| IQ250117C00001000 | 2024-02-09 4:25PM EDT | 1.00 | 2.41 | 2.75 | 4.05 | 0.00 | - | 9 | 142 | 161.72% |
| IQ250117C00001500 | 2024-03-12 12:55PM EDT | 1.50 | 2.81 | 2.60 | 4.05 | 0.00 | - | 2 | 33 | 229.30% |
| IQ250117C00002000 | 2024-04-30 11:36AM EDT | 2.00 | 3.00 | 2.81 | 3.85 | 0.00 | - | 11 | 36 | 143.36% |
| IQ250117C00002500 | 2024-05-20 12:19PM EDT | 2.50 | 2.68 | 2.15 | 2.96 | 0.00 | - | 1 | 209 | 75.78% |
| IQ250117C00003000 | 2024-05-13 11:39AM EDT | 3.00 | 2.45 | 1.71 | 2.58 | 0.00 | - | 17 | 451 | 70.70% |
| IQ250117C00003500 | 2024-05-17 10:21AM EDT | 3.50 | 2.10 | 1.22 | 2.15 | 0.00 | - | 1 | 749 | 58.79% |
| IQ250117C00004000 | 2024-05-21 12:53PM EDT | 4.00 | 1.45 | 1.24 | 1.70 | -0.43 | -22.87% | 103 | 658 | 66.41% |
| IQ250117C00004500 | 2024-05-20 3:06PM EDT | 4.50 | 1.26 | 1.17 | 1.22 | 0.00 | - | 1 | 147 | 64.65% |
| IQ250117C00005000 | 2024-05-21 3:25PM EDT | 5.00 | 0.96 | 0.94 | 0.98 | -0.04 | -4.00% | 12 | 17,447 | 63.09% |
| IQ250117C00005500 | 2024-05-21 2:48PM EDT | 5.50 | 0.76 | 0.74 | 0.78 | -0.04 | -5.00% | 5 | 3,716 | 61.52% |
| IQ250117C00007500 | 2024-05-21 1:22PM EDT | 7.50 | 0.31 | 0.29 | 0.34 | -0.06 | -16.22% | 1 | 5,235 | 60.35% |
| IQ250117C00010000 | 2024-05-20 11:58AM EDT | 10.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 18 | 3,205 | 63.28% |
| IQ250117C00012500 | 2024-05-17 11:59AM EDT | 12.50 | 0.10 | 0.05 | 0.09 | 0.00 | - | 2 | 1,027 | 66.41% |
| IQ250117C00015000 | 2024-05-20 10:15AM EDT | 15.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 30 | 1,870 | 74.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117P00000500 | 2023-11-08 3:28PM EDT | 0.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 39 | 189.06% |
| IQ250117P00001000 | 2024-04-17 9:38AM EDT | 1.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 1 | 265 | 185.55% |
| IQ250117P00001500 | 2024-04-26 12:01PM EDT | 1.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 41 | 78.13% |
| IQ250117P00002000 | 2024-05-17 12:00PM EDT | 2.00 | 0.05 | 0.03 | 0.91 | 0.00 | - | 5 | 2,290 | 151.17% |
| IQ250117P00002500 | 2024-05-02 1:55PM EDT | 2.50 | 0.09 | 0.09 | 0.12 | 0.00 | - | 2 | 3,661 | 68.75% |
| IQ250117P00003000 | 2024-05-17 9:36AM EDT | 3.00 | 0.15 | 0.16 | 0.25 | 0.00 | - | 2 | 14,801 | 67.19% |
| IQ250117P00003500 | 2024-05-16 10:08AM EDT | 3.50 | 0.28 | 0.27 | 0.31 | 0.00 | - | 2 | 354 | 60.16% |
| IQ250117P00004000 | 2024-05-15 12:02PM EDT | 4.00 | 0.43 | 0.42 | 0.46 | 0.00 | - | 502 | 2,487 | 57.03% |
| IQ250117P00004500 | 2024-05-17 9:31AM EDT | 4.50 | 0.48 | 0.62 | 0.86 | 0.00 | - | 50 | 1,282 | 61.52% |
| IQ250117P00005000 | 2024-05-17 9:43AM EDT | 5.00 | 0.74 | 0.86 | 0.91 | 0.00 | - | 2 | 14,503 | 52.54% |
| IQ250117P00005500 | 2024-05-17 9:31AM EDT | 5.50 | 0.91 | 1.15 | 1.21 | 0.00 | - | 50 | 2,155 | 50.88% |
| IQ250117P00007500 | 2024-05-02 2:01PM EDT | 7.50 | 2.54 | 2.58 | 2.96 | 0.00 | - | 311 | 360 | 64.45% |
| IQ250117P00010000 | 2024-04-26 2:21PM EDT | 10.00 | 5.00 | 5.00 | 5.85 | 0.00 | - | 1 | 1 | 82.32% |
| IQ250117P00012500 | 2024-01-03 11:09AM EDT | 12.50 | 7.75 | 7.60 | 10.00 | 0.00 | - | 1 | 0 | 157.13% |
| IQ250117P00015000 | 2024-02-29 11:45AM EDT | 15.00 | 11.20 | 10.60 | 11.85 | 0.00 | - | - | 0 | 164.26% |
© 2024 Yahoo. All rights reserved.