New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240503C00070000 | 2024-04-24 3:14PM EDT | 70.00 | 6.50 | 8.00 | 10.30 | 0.00 | - | - | 2 | 130.96% |
| EDU240503C00072000 | 2024-04-24 3:56PM EDT | 72.00 | 6.10 | 5.80 | 8.20 | 0.00 | - | - | 1 | 103.52% |
| EDU240503C00075000 | 2024-04-25 9:43AM EDT | 75.00 | 4.40 | 3.30 | 3.80 | 0.00 | - | - | 11 | 54.39% |
| EDU240503C00076000 | 2024-04-25 3:57PM EDT | 76.00 | 4.40 | 2.60 | 2.95 | 0.00 | - | - | 23 | 51.71% |
| EDU240503C00077000 | 2024-04-30 1:20PM EDT | 77.00 | 2.30 | 1.90 | 2.10 | -1.90 | -45.24% | 3 | 1 | 50.00% |
| EDU240503C00078000 | 2024-04-29 12:07PM EDT | 78.00 | 4.66 | 1.30 | 1.50 | 0.00 | - | 3 | 35 | 47.75% |
| EDU240503C00079000 | 2024-04-30 1:12PM EDT | 79.00 | 1.05 | 0.85 | 1.05 | -2.07 | -66.35% | 2 | 11 | 47.07% |
| EDU240503C00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.70 | 0.55 | 0.70 | -2.63 | -78.98% | 164 | 28 | 46.39% |
| EDU240503C00081000 | 2024-04-30 1:29PM EDT | 81.00 | 0.45 | 0.35 | 0.45 | -1.95 | -81.25% | 58 | 13 | 46.00% |
| EDU240503C00082000 | 2024-04-30 1:21PM EDT | 82.00 | 0.30 | 0.20 | 0.30 | -1.70 | -85.00% | 151 | 107 | 46.97% |
| EDU240503C00083000 | 2024-04-30 11:07AM EDT | 83.00 | 0.40 | 0.15 | 0.25 | -2.00 | -83.33% | 1 | 23 | 51.27% |
| EDU240503C00084000 | 2024-04-30 10:03AM EDT | 84.00 | 0.50 | 0.10 | 0.20 | -0.92 | -64.79% | 1 | 80 | 50.78% |
| EDU240503C00085000 | 2024-04-30 1:22PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | -0.77 | -83.70% | 129 | 156 | 51.76% |
| EDU240503C00086000 | 2024-04-30 1:25PM EDT | 86.00 | 0.15 | 0.05 | 0.20 | -0.55 | -78.57% | 31 | 617 | 59.96% |
| EDU240503C00087000 | 2024-04-29 2:03PM EDT | 87.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 13 | 36 | 72.36% |
| EDU240503C00088000 | 2024-04-29 12:41PM EDT | 88.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 3 | 22 | 64.06% |
| EDU240503C00089000 | 2024-04-29 1:59PM EDT | 89.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 97.07% |
| EDU240503C00090000 | 2024-04-29 3:01PM EDT | 90.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 7 | 18 | 141.21% |
| EDU240503C00091000 | 2024-04-26 2:46PM EDT | 91.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 147.95% |
| EDU240503C00092000 | 2024-04-29 1:16PM EDT | 92.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 82.42% |
| EDU240503C00093000 | 2024-04-23 2:11PM EDT | 93.00 | 2.95 | 0.00 | 0.50 | 0.00 | - | - | 20 | 108.89% |
| EDU240503C00094000 | 2024-04-30 1:17PM EDT | 94.00 | 0.05 | 0.00 | 2.15 | -0.20 | -80.00% | 30 | 30 | 166.99% |
| EDU240503C00095000 | 2024-04-30 1:16PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 90 | 96 | 103.91% |
| EDU240503C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 179.00% |
| EDU240503C00097000 | 2024-04-23 3:55PM EDT | 97.00 | 1.78 | 0.00 | 2.15 | 0.00 | - | - | 1 | 184.77% |
| EDU240503C00098000 | 2024-04-25 10:15AM EDT | 98.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 190.53% |
| EDU240503C00099000 | 2024-04-30 1:13PM EDT | 99.00 | 0.05 | 0.00 | 0.40 | -1.30 | -96.30% | 20 | 25 | 131.64% |
| EDU240503C00100000 | 2024-04-30 1:24PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | -1.09 | -95.61% | 100 | 108 | 135.94% |
| EDU240503C00105000 | 2024-04-23 10:27AM EDT | 105.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 163.09% |
| EDU240503C00106000 | 2024-04-22 12:27PM EDT | 106.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 167.19% |
| EDU240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240503P00070000 | 2024-04-24 10:11AM EDT | 70.00 | 0.77 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 65.04% |
| EDU240503P00071000 | 2024-04-25 11:29AM EDT | 71.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 48.44% |
| EDU240503P00072000 | 2024-04-30 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 1 | 6 | 42.19% |
| EDU240503P00073000 | 2024-04-24 10:10AM EDT | 73.00 | 1.67 | 0.05 | 0.15 | 0.00 | - | - | 1 | 46.09% |
| EDU240503P00074000 | 2024-04-25 9:51AM EDT | 74.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 40 | 41.99% |
| EDU240503P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.20 | 0.20 | 0.40 | +0.01 | +5.26% | 12 | 20 | 43.65% |
| EDU240503P00076000 | 2024-04-29 9:38AM EDT | 76.00 | 0.35 | 0.40 | 0.60 | +0.10 | +40.00% | 4 | 14 | 41.65% |
| EDU240503P00077000 | 2024-04-30 11:41AM EDT | 77.00 | 0.70 | 0.70 | 0.90 | +0.35 | +100.00% | 1 | 292 | 40.09% |
| EDU240503P00078000 | 2024-04-30 1:13PM EDT | 78.00 | 1.20 | 1.15 | 1.30 | +0.61 | +103.39% | 26 | 20 | 38.23% |
| EDU240503P00079000 | 2024-04-30 2:21PM EDT | 79.00 | 1.52 | 1.65 | 1.85 | +0.77 | +102.67% | 10 | 11 | 37.11% |
| EDU240503P00080000 | 2024-04-30 2:21PM EDT | 80.00 | 2.15 | 2.30 | 2.55 | +1.40 | +186.67% | 29 | 21 | 36.82% |
| EDU240503P00081000 | 2024-04-30 10:12AM EDT | 81.00 | 2.30 | 3.10 | 3.40 | +0.88 | +61.97% | 2 | 9 | 38.87% |
| EDU240503P00082000 | 2024-04-30 9:41AM EDT | 82.00 | 2.85 | 4.00 | 5.00 | +1.35 | +90.00% | 10 | 13 | 51.47% |
| EDU240503P00083000 | 2024-04-26 3:59PM EDT | 83.00 | 1.75 | 4.50 | 6.80 | 0.00 | - | 8 | 22 | 66.11% |
| EDU240503P00084000 | 2024-04-29 9:30AM EDT | 84.00 | 3.40 | 5.10 | 6.70 | 0.00 | - | 2 | 23 | 75.98% |
| EDU240503P00085000 | 2024-04-30 9:42AM EDT | 85.00 | 5.60 | 5.90 | 7.20 | +2.75 | +96.49% | 3 | 37 | 50.78% |
| EDU240503P00086000 | 2024-04-24 2:07PM EDT | 86.00 | 9.80 | 7.20 | 8.10 | 0.00 | - | 20 | 59 | 0.00% |
| EDU240503P00087000 | 2024-04-29 3:50PM EDT | 87.00 | 5.17 | 6.90 | 10.30 | 0.00 | - | 5 | 6 | 124.90% |
| EDU240503P00088000 | 2024-04-29 3:50PM EDT | 88.00 | 6.01 | 8.00 | 11.30 | 0.00 | - | 5 | 14 | 132.32% |
| EDU240503P00089000 | 2024-04-19 3:28PM EDT | 89.00 | 6.60 | 9.40 | 12.40 | 0.00 | - | 3 | 3 | 143.85% |
| EDU240503P00090000 | 2024-04-30 9:42AM EDT | 90.00 | 10.07 | 10.20 | 12.80 | +1.92 | +23.56% | 2 | 28 | 122.07% |
| EDU240503P00091000 | 2024-04-23 10:13AM EDT | 91.00 | 5.00 | 10.80 | 13.70 | 0.00 | - | - | 1 | 122.56% |
© 2024 Yahoo. All rights reserved.