UK markets open in 6 hours 8 minutes
NIKKEI 225
38,201.43 -204.23 (-0.53%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,298.60 -4.30 (-0.19%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,217.17 -3,356.91 (-6.51%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503C00005500 | 2024-04-30 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,563 | 75.00% |
| IQ240510C00005500 | 2024-04-29 2:06PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 116 | 59.38% |
| IQ240517C00005500 | 2024-04-30 1:31PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 1 | 862 | 68.75% |
| IQ240524C00005500 | 2024-04-29 3:54PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.13 | 0.00 | - | 10 | 76 | 65.63% |
| IQ240621C00005500 | 2024-04-30 3:29PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 50 | 10,884 | 57.42% |
| IQ240816C00005500 | 2024-04-30 1:15PM EDT | 2024-08-16 | 0.36 | 0.37 | 0.39 | -0.10 | -21.74% | 108 | 946 | 58.59% |
| IQ240920C00005500 | 2024-04-29 3:59PM EDT | 2024-09-20 | 0.59 | 0.44 | 0.50 | 0.00 | - | 26 | 9,494 | 58.50% |
| IQ241220C00005500 | 2024-04-29 9:53AM EDT | 2024-12-20 | 0.78 | 0.63 | 0.72 | 0.00 | - | 1 | 18 | 58.98% |
| IQ250117C00005500 | 2024-04-30 3:18PM EDT | 2025-01-17 | 0.76 | 0.73 | 0.80 | -0.06 | -7.32% | 21 | 3,348 | 61.23% |
| IQ251219C00005500 | 2024-04-17 12:11PM EDT | 2025-12-19 | 0.94 | 1.18 | 1.95 | 0.00 | - | 13 | 74 | 73.54% |
| IQ260116C00005500 | 2024-04-26 3:48PM EDT | 2026-01-16 | 1.47 | 1.28 | 1.60 | 0.00 | - | 322 | 8,270 | 66.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503P00005500 | 2024-04-26 10:10AM EDT | 2024-05-03 | 0.55 | 0.57 | 0.85 | 0.00 | - | 134 | 134 | 143.75% |
| IQ240517P00005500 | 2024-04-26 3:18PM EDT | 2024-05-17 | 0.62 | 0.71 | 0.89 | 0.00 | - | 11 | 11 | 88.28% |
| IQ240531P00005500 | 2024-04-18 3:55PM EDT | 2024-05-31 | 1.34 | 0.73 | 0.81 | 0.00 | - | - | 1 | 58.98% |
| IQ240621P00005500 | 2024-04-22 1:34PM EDT | 2024-06-21 | 1.27 | 0.79 | 0.83 | 0.00 | - | 1 | 1,622 | 51.95% |
| IQ240816P00005500 | 2024-04-29 1:29PM EDT | 2024-08-16 | 0.89 | 0.92 | 0.98 | 0.00 | - | 1 | 1 | 50.78% |
| IQ240920P00005500 | 2024-04-24 10:06AM EDT | 2024-09-20 | 1.10 | 0.99 | 1.06 | 0.00 | - | 1 | 410 | 50.49% |
| IQ250117P00005500 | 2024-04-16 2:43PM EDT | 2025-01-17 | 1.65 | 1.17 | 1.40 | 0.00 | - | 300 | 367 | 53.32% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 2025-12-19 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 58.89% |
© 2024 Yahoo. All rights reserved.