Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240621C00002000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 428 | 530 | 81.25% |
| OPEN240628C00002000 | 2024-06-14 2:01PM EDT | 2024-06-28 | 0.14 | 0.07 | 0.15 | -0.06 | -30.00% | 100 | 192 | 74.22% |
| OPEN240705C00002000 | 2024-06-13 2:24PM EDT | 2024-07-05 | 0.21 | 0.15 | 0.20 | 0.00 | - | 100 | 157 | 73.44% |
| OPEN240712C00002000 | 2024-06-14 2:33PM EDT | 2024-07-12 | 0.19 | 0.18 | 0.22 | -0.08 | -29.63% | 140 | 165 | 75.00% |
| OPEN240719C00002000 | 2024-06-14 12:21PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.24 | -0.21 | -46.67% | 26 | 578 | 75.00% |
| OPEN240726C00002000 | 2024-06-07 9:30AM EDT | 2024-07-26 | 0.38 | 0.22 | 0.27 | 0.00 | - | 10 | 10 | 78.13% |
| OPEN240802C00002000 | 2024-06-14 3:47PM EDT | 2024-08-02 | 0.25 | 0.24 | 0.28 | -0.10 | -28.57% | 24 | 10 | 77.34% |
| OPEN240816C00002000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.37 | -0.05 | -12.50% | 35 | 1,719 | 90.63% |
| OPEN241115C00002000 | 2024-06-14 3:05PM EDT | 2024-11-15 | 0.51 | 0.48 | 0.55 | -0.16 | -23.88% | 11 | 125 | 93.36% |
| OPEN250117C00002000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 0.60 | 0.57 | 0.62 | -0.06 | -9.09% | 293 | 7,820 | 92.19% |
| OPEN260116C00002000 | 2024-06-14 3:51PM EDT | 2026-01-16 | 0.99 | 0.90 | 1.06 | -0.07 | -6.60% | 110 | 2,246 | 99.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240621P00002000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 81 | 2,265 | 71.88% |
| OPEN240628P00002000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 60 | 570 | 67.19% |
| OPEN240705P00002000 | 2024-06-14 11:46AM EDT | 2024-07-05 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 2 | 56 | 71.09% |
| OPEN240712P00002000 | 2024-06-14 2:37PM EDT | 2024-07-12 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 8 | 102 | 68.75% |
| OPEN240719P00002000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 48 | 361 | 71.09% |
| OPEN240726P00002000 | 2024-06-14 3:16PM EDT | 2024-07-26 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 50 | 25 | 72.66% |
| OPEN240816P00002000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.29 | +0.02 | +8.00% | 14 | 1,821 | 90.63% |
| OPEN241115P00002000 | 2024-06-14 9:40AM EDT | 2024-11-15 | 0.42 | 0.40 | 0.41 | +0.08 | +23.53% | 3 | 223 | 83.59% |
| OPEN250117P00002000 | 2024-06-13 3:19PM EDT | 2025-01-17 | 0.45 | 0.47 | 0.50 | 0.00 | - | 4 | 14,728 | 83.98% |
| OPEN260116P00002000 | 2024-06-12 9:51AM EDT | 2026-01-16 | 0.71 | 0.71 | 0.82 | 0.00 | - | 2 | 373 | 81.25% |
© 2024 Yahoo. All rights reserved.