iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524C00000500 | 2024-05-20 1:41PM EDT | 0.50 | 4.50 | 3.70 | 5.35 | 0.00 | - | 13 | 38 | 1,725.00% |
| IQ240524C00001000 | 2024-05-20 1:39PM EDT | 1.00 | 4.00 | 3.85 | 4.00 | 0.00 | - | 12 | 22 | 650.00% |
| IQ240524C00001500 | 2024-05-20 1:39PM EDT | 1.50 | 3.50 | 3.00 | 3.50 | 0.00 | - | 9 | 23 | 812.50% |
| IQ240524C00002000 | 2024-05-20 12:52PM EDT | 2.00 | 2.98 | 2.88 | 2.99 | 0.00 | - | 1 | 10 | 450.00% |
| IQ240524C00002500 | 2024-04-15 3:48PM EDT | 2.50 | 1.65 | 2.27 | 3.45 | 0.00 | - | 1 | 1 | 909.38% |
| IQ240524C00003000 | 2024-05-13 11:04AM EDT | 3.00 | 2.22 | 1.93 | 2.15 | 0.00 | - | 3 | 73 | 434.38% |
| IQ240524C00003500 | 2024-05-03 2:18PM EDT | 3.50 | 1.59 | 1.39 | 1.56 | 0.00 | - | 1 | 1 | 257.81% |
| IQ240524C00004000 | 2024-05-09 3:09PM EDT | 4.00 | 1.02 | 0.88 | 1.02 | 0.00 | - | 30 | 40 | 150.00% |
| IQ240524C00004500 | 2024-05-21 9:41AM EDT | 4.50 | 0.51 | 0.39 | 0.50 | -0.04 | -7.27% | 12 | 125 | 76.56% |
| IQ240524C00005000 | 2024-05-21 10:25AM EDT | 5.00 | 0.12 | 0.07 | 0.11 | -0.01 | -7.69% | 43 | 1,388 | 60.94% |
| IQ240524C00005500 | 2024-05-20 3:07PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 3,170 | 81.25% |
| IQ240524C00006000 | 2024-05-20 1:59PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 226 | 1,727 | 109.38% |
| IQ240524C00006500 | 2024-05-20 9:48AM EDT | 6.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 128 | 199.22% |
| IQ240524C00007000 | 2024-04-26 3:11PM EDT | 7.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 209.38% |
| IQ240524C00007500 | 2024-05-17 11:44AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 231.25% |
| IQ240524C00009000 | 2024-05-16 3:25PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 268.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524P00003500 | 2024-05-16 10:48AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 843 | 853 | 162.50% |
| IQ240524P00004000 | 2024-05-17 12:41PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 127 | 354 | 118.75% |
| IQ240524P00004500 | 2024-05-21 10:30AM EDT | 4.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 51 | 6,794 | 71.88% |
| IQ240524P00005000 | 2024-05-21 10:42AM EDT | 5.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 172 | 3,388 | 50.78% |
| IQ240524P00005500 | 2024-05-21 9:35AM EDT | 5.50 | 0.49 | 0.53 | 0.62 | -0.05 | -9.26% | 2 | 193 | 99.22% |
| IQ240524P00006000 | 2024-05-17 11:59AM EDT | 6.00 | 0.68 | 0.79 | 1.13 | 0.00 | - | 138 | 1 | 157.81% |
© 2024 Yahoo. All rights reserved.