UK markets close in 4 hours 4 minutes

TAL Education Group (TAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6600+0.1000 (+2.81%)
At close: 04:00PM EDT
3.7800 +0.12 (+3.28%)
Pre-market: 07:16AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAL220520C000005002022-05-05 10:09AM EDT0.503.300.000.000.00-1670.00%
TAL220520C000010002022-05-04 3:57PM EDT1.002.880.000.000.00-100.00%
TAL220520C000015002022-05-11 10:19AM EDT1.502.100.000.000.00-1500.00%
TAL220520C000020002022-05-16 2:56PM EDT2.001.680.000.000.00-74890.00%
TAL220520C000025002022-05-11 2:22PM EDT2.500.870.000.000.00-34890.00%
TAL220520C000030002022-05-16 11:21AM EDT3.000.700.000.000.00-47560.00%
TAL220520C000035002022-05-16 3:58PM EDT3.500.260.000.000.00-182,7340.00%
TAL220520C000040002022-05-16 3:15PM EDT4.000.060.000.000.00-933,42825.00%
TAL220520C000045002022-05-16 10:22AM EDT4.500.020.000.000.00-1,3552,49650.00%
TAL220520C000050002022-05-16 9:30AM EDT5.000.010.000.000.00-102,23150.00%
TAL220520C000055002022-05-10 12:10PM EDT5.500.030.000.000.00-15050.00%
TAL220520C000075002022-05-16 10:46AM EDT7.500.040.000.000.00-33,10250.00%
TAL220520C000100002022-05-10 11:57AM EDT10.000.010.000.000.00-212,22150.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAL220520P000005002022-03-22 10:55AM EDT0.500.020.000.020.00-11950.00%
TAL220520P000010002022-01-27 12:45PM EDT1.000.060.010.100.00-1010862.50%
TAL220520P000015002022-03-23 9:53AM EDT1.500.050.000.150.00-2079668.75%
TAL220520P000020002022-05-05 2:06PM EDT2.000.010.000.000.00-101,41750.00%
TAL220520P000025002022-05-11 2:59PM EDT2.500.010.000.000.00-5011,60250.00%
TAL220520P000030002022-05-16 10:02AM EDT3.000.030.000.000.00-1301,01450.00%
TAL220520P000035002022-05-16 3:50PM EDT3.500.100.000.000.00-1221,13512.50%
TAL220520P000040002022-05-16 3:13PM EDT4.000.370.000.000.00-214000.00%
TAL220520P000045002022-05-11 2:45PM EDT4.501.060.000.000.00-203150.00%
TAL220520P000050002022-05-12 1:36PM EDT5.001.820.000.000.00-68780.00%
TAL220520P000055002022-04-12 10:28AM EDT5.502.392.202.560.00-10150676.56%
TAL220520P000075002022-05-13 10:23AM EDT7.504.200.000.000.00-5430.00%
TAL220520P000100002022-03-23 1:58PM EDT10.006.707.157.550.00-4251,328.91%