TAL Education Group (TAL)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117C00000500 | 2023-09-13 2:16PM EDT | 0.50 | 6.91 | 7.50 | 9.25 | 0.00 | - | 27 | 40 | 0.00% |
| TAL250117C00001000 | 2023-12-05 11:41AM EDT | 1.00 | 10.30 | 10.50 | 12.90 | 0.00 | - | 1 | 2 | 309.38% |
| TAL250117C00001500 | 2024-03-01 11:03AM EDT | 1.50 | 13.35 | 9.40 | 11.05 | 0.00 | - | 1 | 0 | 0.00% |
| TAL250117C00002000 | 2023-11-24 12:21PM EDT | 2.00 | 9.50 | 8.20 | 12.50 | 0.00 | - | 1 | 5 | 294.92% |
| TAL250117C00002500 | 2024-01-05 4:52PM EDT | 2.50 | 10.05 | 8.30 | 10.70 | 0.00 | - | 1 | 3 | 0.00% |
| TAL250117C00003000 | 2023-12-21 11:44AM EDT | 3.00 | 9.50 | 6.00 | 10.80 | 0.00 | - | 1 | 7 | 146.09% |
| TAL250117C00003500 | 2022-11-02 9:48AM EDT | 3.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TAL250117C00004000 | 2024-03-07 12:01PM EDT | 4.00 | 8.55 | 5.70 | 9.20 | 0.00 | - | 3 | 13 | 0.00% |
| TAL250117C00004500 | 2024-02-12 12:40PM EDT | 4.50 | 10.25 | 8.35 | 9.55 | 0.00 | - | 1 | 8 | 65.23% |
| TAL250117C00005000 | 2024-01-02 12:19PM EDT | 5.00 | 7.39 | 6.20 | 6.65 | 0.00 | - | 169 | 372 | 0.00% |
| TAL250117C00005500 | 2024-04-26 2:52PM EDT | 5.50 | 8.30 | 8.20 | 8.40 | +0.10 | +1.22% | 3 | 29 | 90.53% |
| TAL250117C00007500 | 2024-03-11 10:30AM EDT | 7.50 | 6.27 | 5.20 | 5.40 | 0.00 | - | 1 | 180 | 0.00% |
| TAL250117C00010000 | 2024-04-26 9:39AM EDT | 10.00 | 5.00 | 2.80 | 4.90 | +1.10 | +28.21% | 40 | 542 | 73.93% |
| TAL250117C00012000 | 2024-04-22 2:20PM EDT | 12.00 | 2.70 | 3.50 | 4.10 | 0.00 | - | 30 | 921 | 71.48% |
| TAL250117C00015000 | 2024-04-26 1:00PM EDT | 15.00 | 2.29 | 2.30 | 2.45 | +0.19 | +9.05% | 118 | 2,471 | 65.09% |
| TAL250117C00017000 | 2024-04-25 10:12AM EDT | 17.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 24 | 3,054 | 64.04% |
| TAL250117C00020000 | 2024-04-26 9:50AM EDT | 20.00 | 1.25 | 1.05 | 1.20 | +0.20 | +19.05% | 2 | 10,321 | 62.50% |
| TAL250117C00025000 | 2024-04-26 1:08PM EDT | 25.00 | 0.52 | 0.45 | 0.60 | +0.07 | +15.56% | 14 | 60 | 60.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117P00001500 | 2023-09-11 10:52AM EDT | 1.50 | 0.10 | 0.04 | 0.10 | 0.00 | - | 5 | 25 | 143.75% |
| TAL250117P00002000 | 2023-01-31 12:42PM EDT | 2.00 | 0.40 | 0.12 | 2.45 | 0.00 | - | - | 1 | 329.69% |
| TAL250117P00002500 | 2024-02-05 3:25PM EDT | 2.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 162.50% |
| TAL250117P00003000 | 2024-04-05 3:20PM EDT | 3.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 30 | 18 | 128.91% |
| TAL250117P00003500 | 2024-02-05 3:24PM EDT | 3.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 2 | 205 | 130.47% |
| TAL250117P00004000 | 2024-03-27 9:40AM EDT | 4.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 175.20% |
| TAL250117P00004500 | 2024-02-21 3:19PM EDT | 4.50 | 0.16 | 0.07 | 1.47 | 0.00 | - | 2 | 107 | 136.91% |
| TAL250117P00005000 | 2024-02-21 3:16PM EDT | 5.00 | 0.24 | 0.09 | 1.51 | 0.00 | - | 2 | 334 | 126.95% |
| TAL250117P00005500 | 2024-03-08 11:28AM EDT | 5.50 | 0.33 | 0.20 | 0.30 | 0.00 | - | 9 | 191 | 79.69% |
| TAL250117P00007500 | 2024-03-27 9:30AM EDT | 7.50 | 0.75 | 0.25 | 0.40 | 0.00 | - | 3 | 127 | 60.16% |
| TAL250117P00010000 | 2024-04-25 11:48AM EDT | 10.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 5 | 1,411 | 58.40% |
| TAL250117P00012000 | 2024-04-12 3:28PM EDT | 12.00 | 2.55 | 1.70 | 2.80 | 0.00 | - | 7 | 1,629 | 68.07% |
| TAL250117P00015000 | 2024-04-25 11:21AM EDT | 15.00 | 3.50 | 3.30 | 5.40 | 0.00 | - | 1 | 23 | 73.58% |
| TAL250117P00020000 | 2024-03-07 12:35PM EDT | 20.00 | 8.40 | 8.90 | 9.20 | 0.00 | - | 10 | 17 | 93.07% |
© 2024 Yahoo. All rights reserved.