TAL Education Group (TAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240816C00004000 | 2024-02-01 12:22PM EDT | 4.00 | 7.10 | 10.55 | 12.30 | 0.00 | - | - | 0 | 422.66% |
| TAL240816C00007000 | 2024-02-06 12:47PM EDT | 7.00 | 5.55 | 5.25 | 5.90 | 0.00 | - | 5 | 1 | 0.00% |
| TAL240816C00008000 | 2024-03-11 9:39AM EDT | 8.00 | 5.25 | 3.40 | 4.20 | 0.00 | - | 1 | 496 | 0.00% |
| TAL240816C00009000 | 2024-03-28 3:11PM EDT | 9.00 | 3.16 | 2.95 | 5.00 | 0.00 | - | 4 | 6 | 101.95% |
| TAL240816C00010000 | 2024-04-24 10:01AM EDT | 10.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAL240816C00011000 | 2024-04-25 9:32AM EDT | 11.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAL240816C00012000 | 2024-05-01 3:38PM EDT | 12.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TAL240816C00013000 | 2024-05-02 3:59PM EDT | 13.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TAL240816C00014000 | 2024-05-03 9:47AM EDT | 14.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAL240816C00015000 | 2024-05-03 11:06AM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAL240816C00016000 | 2024-05-03 1:41PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAL240816C00017000 | 2024-05-02 11:56AM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TAL240816C00018000 | 2024-04-26 1:11PM EDT | 18.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TAL240816C00019000 | 2024-05-02 11:23AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TAL240816C00020000 | 2024-05-02 2:18PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TAL240816C00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240816P00005000 | 2024-02-05 3:21PM EDT | 5.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 0 | 155.47% |
| TAL240816P00006000 | 2024-02-21 3:21PM EDT | 6.00 | 0.16 | 0.03 | 0.50 | 0.00 | - | 2 | 3 | 117.38% |
| TAL240816P00007000 | 2024-04-22 12:57PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TAL240816P00008000 | 2024-04-30 9:39AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAL240816P00009000 | 2024-04-11 1:57PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| TAL240816P00010000 | 2024-04-30 12:00PM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TAL240816P00011000 | 2024-05-02 2:50PM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TAL240816P00012000 | 2024-05-02 1:58PM EDT | 12.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TAL240816P00013000 | 2024-05-01 10:32AM EDT | 13.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TAL240816P00014000 | 2024-01-03 11:15AM EDT | 14.00 | 3.81 | 3.60 | 5.15 | 0.00 | - | - | 2 | 140.43% |
| TAL240816P00015000 | 2024-04-05 3:18PM EDT | 15.00 | 4.26 | 2.55 | 2.70 | 0.00 | - | 5 | 6 | 52.05% |
| TAL240816P00016000 | 2024-05-02 1:53PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAL240816P00018000 | 2024-03-12 9:52AM EDT | 18.00 | 5.66 | 6.00 | 6.20 | 0.00 | - | 3 | 35 | 96.09% |
| TAL240816P00020000 | 2024-03-20 9:48AM EDT | 20.00 | 8.15 | 8.30 | 10.50 | 0.00 | - | 1 | 0 | 157.62% |
© 2024 Yahoo. All rights reserved.