UK markets open in 6 hours 27 minutes
NIKKEI 225
38,554.43 -280.67 (-0.72%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.23 -0.15 (-0.19%) GOLD FUTURES
2,322.60 -1.60 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,895.43 -769.12 (-1.52%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240510C00003000 | 2024-05-07 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,623 | 175.00% |
| OPEN240517C00003000 | 2024-05-07 1:05PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 100 | 4,169 | 115.63% |
| OPEN240524C00003000 | 2024-05-07 11:23AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 712 | 101.56% |
| OPEN240531C00003000 | 2024-05-07 9:31AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 23 | 289 | 85.94% |
| OPEN240607C00003000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 13 | 141 | 82.81% |
| OPEN240614C00003000 | 2024-05-06 2:44PM EDT | 2024-06-14 | 0.09 | 0.04 | 0.12 | 0.00 | - | 122 | 139 | 97.66% |
| OPEN240621C00003000 | 2024-05-07 10:44AM EDT | 2024-06-21 | 0.07 | 0.02 | 0.08 | -0.02 | -22.22% | 87 | 1,253 | 76.56% |
| OPEN240816C00003000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 0.22 | 0.22 | 0.25 | -0.06 | -21.43% | 30 | 2,409 | 97.66% |
| OPEN241115C00003000 | 2024-05-07 11:34AM EDT | 2024-11-15 | 0.45 | 0.32 | 0.44 | +0.06 | +15.38% | 1 | 553 | 93.36% |
| OPEN250117C00003000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 0.48 | 0.45 | 0.50 | -0.07 | -12.73% | 293 | 6,093 | 93.75% |
| OPEN260116C00003000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 0.93 | 0.90 | 1.05 | -0.06 | -6.06% | 2 | 1,948 | 104.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240510P00003000 | 2024-05-07 10:19AM EDT | 2024-05-10 | 0.73 | 0.53 | 0.97 | -0.09 | -10.98% | 6 | 29 | 50.00% |
| OPEN240517P00003000 | 2024-05-06 11:22AM EDT | 2024-05-17 | 0.76 | 0.73 | 0.98 | 0.00 | - | 3 | 4,204 | 212.50% |
| OPEN240524P00003000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.76 | 0.74 | 0.98 | 0.00 | - | 1 | 92 | 165.63% |
| OPEN240531P00003000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 0.78 | 0.72 | 0.98 | 0.00 | - | 14 | 20 | 134.38% |
| OPEN240607P00003000 | 2024-05-06 9:35AM EDT | 2024-06-07 | 0.78 | 0.39 | 1.19 | 0.00 | - | 1 | 5 | 85.94% |
| OPEN240621P00003000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 0.65 | 0.78 | 0.83 | 0.00 | - | 6 | 44 | 78.91% |
| OPEN240816P00003000 | 2024-05-07 2:00PM EDT | 2024-08-16 | 0.94 | 0.72 | 1.14 | +0.01 | +1.08% | 34 | 1,005 | 85.16% |
| OPEN241115P00003000 | 2024-05-07 2:10PM EDT | 2024-11-15 | 1.06 | 1.03 | 1.09 | +0.01 | +0.95% | 9 | 465 | 82.42% |
| OPEN250117P00003000 | 2024-05-07 3:40PM EDT | 2025-01-17 | 1.16 | 1.11 | 1.18 | +0.03 | +2.65% | 70 | 1,897 | 83.01% |
| OPEN260116P00003000 | 2024-05-07 11:41AM EDT | 2026-01-16 | 1.41 | 1.40 | 1.55 | +0.02 | +1.44% | 10 | 812 | 81.84% |
© 2024 Yahoo. All rights reserved.