Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240621C00001500 | 2024-06-12 1:08PM EDT | 2024-06-21 | 0.80 | 0.51 | 0.60 | 0.00 | - | 40 | 521 | 237.50% |
| OPEN240628C00001500 | 2024-06-12 9:58AM EDT | 2024-06-28 | 0.92 | 0.49 | 0.60 | 0.00 | - | 15 | 8 | 159.38% |
| OPEN240705C00001500 | 2024-06-12 9:33AM EDT | 2024-07-05 | 0.19 | 0.48 | 0.61 | 0.00 | - | 1 | 29 | 139.06% |
| OPEN240712C00001500 | 2024-06-10 11:12AM EDT | 2024-07-12 | 0.66 | 0.54 | 0.63 | 0.00 | - | - | 1 | 96.88% |
| OPEN240719C00001500 | 2024-05-20 10:24AM EDT | 2024-07-19 | 0.90 | 0.17 | 0.79 | 0.00 | - | 7 | 4 | 216.41% |
| OPEN240802C00001500 | 2024-06-13 3:59PM EDT | 2024-08-02 | 0.63 | 0.58 | 0.67 | -0.02 | -3.08% | 3 | 10 | 99.22% |
| OPEN240816C00001500 | 2024-06-14 1:16PM EDT | 2024-08-16 | 0.67 | 0.64 | 0.68 | -0.06 | -8.22% | 54 | 229 | 104.69% |
| OPEN241115C00001500 | 2024-06-14 1:17PM EDT | 2024-11-15 | 0.79 | 0.72 | 1.18 | -0.19 | -19.39% | 5 | 133 | 143.36% |
| OPEN250117C00001500 | 2024-06-12 12:56PM EDT | 2025-01-17 | 1.04 | 0.80 | 1.24 | 0.00 | - | 95 | 735 | 135.94% |
| OPEN260116C00001500 | 2024-06-14 3:29PM EDT | 2026-01-16 | 1.19 | 1.07 | 1.21 | -0.05 | -4.03% | 5 | 1,228 | 99.61% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240621P00001500 | 2024-06-06 3:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 198 | 296.88% |
| OPEN240628P00001500 | 2024-06-14 3:05PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.04 | 0.00 | - | 167 | 71 | 137.50% |
| OPEN240705P00001500 | 2024-06-13 3:57PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 138 | 296.88% |
| OPEN240712P00001500 | 2024-06-12 2:08PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 91 | 96.88% |
| OPEN240719P00001500 | 2024-06-10 11:12AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 90 | 707 | 85.94% |
| OPEN240726P00001500 | 2024-06-14 11:03AM EDT | 2024-07-26 | 0.04 | 0.01 | 0.23 | 0.00 | - | 200 | 3 | 139.06% |
| OPEN240816P00001500 | 2024-06-14 11:37AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 1 | 997 | 95.31% |
| OPEN241115P00001500 | 2024-06-13 1:10PM EDT | 2024-11-15 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 230 | 85.94% |
| OPEN250117P00001500 | 2024-06-03 3:40PM EDT | 2025-01-17 | 0.20 | 0.21 | 0.25 | 0.00 | - | 40 | 6,610 | 85.94% |
| OPEN260116P00001500 | 2024-06-13 1:03PM EDT | 2026-01-16 | 0.44 | 0.40 | 0.52 | 0.00 | - | 74 | 1,863 | 83.01% |
© 2024 Yahoo. All rights reserved.