Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240621C00002500 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 110 | 3,431 | 106.25% |
| OPEN240628C00002500 | 2024-06-14 3:20PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | 0.00 | - | 158 | 681 | 87.50% |
| OPEN240705C00002500 | 2024-06-13 3:20PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 640 | 71.88% |
| OPEN240712C00002500 | 2024-06-14 2:36PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 20 | 53 | 78.13% |
| OPEN240719C00002500 | 2024-06-14 2:36PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 97 | 5,595 | 78.13% |
| OPEN240726C00002500 | 2024-06-14 11:20AM EDT | 2024-07-26 | 0.08 | 0.06 | 0.12 | -0.01 | -11.11% | 66 | 37 | 82.03% |
| OPEN240816C00002500 | 2024-06-14 3:56PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 21 | 1,711 | 96.88% |
| OPEN241115C00002500 | 2024-06-14 2:41PM EDT | 2024-11-15 | 0.35 | 0.34 | 0.38 | -0.04 | -10.26% | 11 | 1,448 | 95.31% |
| OPEN250117C00002500 | 2024-06-14 3:25PM EDT | 2025-01-17 | 0.44 | 0.43 | 0.45 | -0.02 | -4.35% | 79 | 2,758 | 92.97% |
| OPEN260116C00002500 | 2024-06-14 1:55PM EDT | 2026-01-16 | 0.88 | 0.85 | 0.92 | -0.07 | -7.37% | 6 | 765 | 101.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240621P00002500 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.47 | +0.05 | +12.50% | 3 | 852 | 96.88% |
| OPEN240628P00002500 | 2024-06-14 2:50PM EDT | 2024-06-28 | 0.48 | 0.24 | 0.85 | +0.11 | +29.73% | 10 | 170 | 153.13% |
| OPEN240705P00002500 | 2024-06-14 11:44AM EDT | 2024-07-05 | 0.43 | 0.38 | 0.89 | -0.02 | -4.44% | 3 | 4 | 173.44% |
| OPEN240712P00002500 | 2024-06-13 2:01PM EDT | 2024-07-12 | 0.45 | 0.08 | 0.76 | +0.04 | +9.76% | 25 | 157 | 206.25% |
| OPEN240719P00002500 | 2024-06-14 11:40AM EDT | 2024-07-19 | 0.49 | 0.07 | 0.53 | +0.04 | +8.89% | 12 | 319 | 89.84% |
| OPEN240726P00002500 | 2024-06-14 11:38AM EDT | 2024-07-26 | 0.50 | 0.48 | 0.55 | +0.03 | +6.38% | 10 | 100 | 75.78% |
| OPEN240816P00002500 | 2024-06-13 1:01PM EDT | 2024-08-16 | 0.55 | 0.58 | 0.62 | 0.00 | - | 2 | 650 | 89.45% |
| OPEN241115P00002500 | 2024-06-14 2:36PM EDT | 2024-11-15 | 0.74 | 0.72 | 0.77 | +0.10 | +15.63% | 281 | 109 | 85.16% |
| OPEN250117P00002500 | 2024-06-14 2:43PM EDT | 2025-01-17 | 0.81 | 0.80 | 0.83 | +0.01 | +1.25% | 279 | 561 | 82.62% |
| OPEN260116P00002500 | 2024-06-14 1:55PM EDT | 2026-01-16 | 1.13 | 1.05 | 1.22 | +0.03 | +2.73% | 1 | 319 | 82.03% |
© 2024 Yahoo. All rights reserved.