New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240510C00065000 | 2024-04-11 12:08PM EDT | 65.00 | 25.00 | 18.10 | 20.60 | 0.00 | - | - | 0 | 139.16% |
| EDU240510C00070000 | 2024-05-02 9:35AM EDT | 70.00 | 10.80 | 13.00 | 15.70 | 0.00 | - | 10 | 10 | 113.28% |
| EDU240510C00074000 | 2024-05-02 11:56AM EDT | 74.00 | 8.00 | 9.80 | 11.60 | 0.00 | - | 30 | 37 | 85.21% |
| EDU240510C00075000 | 2024-04-25 2:41PM EDT | 75.00 | 6.10 | 8.30 | 10.40 | 0.00 | - | - | 1 | 71.39% |
| EDU240510C00077000 | 2024-05-02 9:57AM EDT | 77.00 | 3.63 | 6.60 | 8.90 | 0.00 | - | 3 | 3 | 77.00% |
| EDU240510C00078000 | 2024-05-02 2:04PM EDT | 78.00 | 5.50 | 5.90 | 8.50 | +0.70 | +14.58% | 1 | 1 | 86.87% |
| EDU240510C00079000 | 2024-04-24 3:41PM EDT | 79.00 | 2.25 | 5.80 | 6.50 | 0.00 | - | - | 1 | 52.25% |
| EDU240510C00080000 | 2024-05-03 10:38AM EDT | 80.00 | 5.40 | 5.20 | 5.60 | +2.55 | +89.47% | 3 | 25 | 49.17% |
| EDU240510C00081000 | 2024-05-03 10:36AM EDT | 81.00 | 4.52 | 4.40 | 4.80 | +1.52 | +50.67% | 36 | 161 | 48.05% |
| EDU240510C00082000 | 2024-05-02 3:22PM EDT | 82.00 | 2.15 | 3.60 | 4.00 | 0.00 | - | 77 | 24 | 45.85% |
| EDU240510C00083000 | 2024-05-03 12:05PM EDT | 83.00 | 2.25 | 3.00 | 3.20 | +0.19 | +9.22% | 13 | 87 | 42.68% |
| EDU240510C00084000 | 2024-05-03 11:30AM EDT | 84.00 | 1.90 | 2.40 | 2.60 | +0.35 | +22.58% | 12 | 89 | 42.51% |
| EDU240510C00085000 | 2024-05-03 10:28AM EDT | 85.00 | 2.04 | 1.85 | 2.10 | +0.89 | +77.39% | 5 | 24 | 42.85% |
| EDU240510C00086000 | 2024-05-03 1:44PM EDT | 86.00 | 1.45 | 1.45 | 1.65 | +0.70 | +93.33% | 13 | 90 | 42.73% |
| EDU240510C00087000 | 2024-05-03 1:05PM EDT | 87.00 | 1.13 | 1.05 | 1.30 | +0.48 | +73.85% | 3 | 19 | 43.16% |
| EDU240510C00088000 | 2024-05-03 11:50AM EDT | 88.00 | 0.76 | 0.80 | 1.00 | +0.36 | +90.00% | 3 | 15 | 43.36% |
| EDU240510C00089000 | 2024-05-03 2:02PM EDT | 89.00 | 0.65 | 0.60 | 0.75 | +0.45 | +225.00% | 7 | 19 | 43.31% |
| EDU240510C00090000 | 2024-05-03 10:20AM EDT | 90.00 | 0.65 | 0.45 | 0.60 | +0.06 | +10.17% | 3 | 107 | 44.68% |
| EDU240510C00091000 | 2024-05-03 11:46AM EDT | 91.00 | 0.40 | 0.30 | 0.45 | -0.01 | -2.44% | 4 | 6 | 44.97% |
| EDU240510C00095000 | 2024-05-03 2:19PM EDT | 95.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 10 | 7 | 47.66% |
| EDU240510C00098000 | 2024-04-23 11:00AM EDT | 98.00 | 2.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 96.48% |
| EDU240510C00099000 | 2024-04-23 10:37AM EDT | 99.00 | 2.01 | 0.00 | 2.15 | 0.00 | - | - | 1 | 100.78% |
| EDU240510C00100000 | 2024-04-23 11:00AM EDT | 100.00 | 1.75 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 71.09% |
| EDU240510C00110000 | 2024-04-22 1:48PM EDT | 110.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 3 | 125.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240510P00065000 | 2024-04-24 10:10AM EDT | 65.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 0 | 157.23% |
| EDU240510P00070000 | 2024-04-25 12:11PM EDT | 70.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 124.37% |
| EDU240510P00073000 | 2024-04-25 12:11PM EDT | 73.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 6 | 90.14% |
| EDU240510P00074000 | 2024-05-02 1:15PM EDT | 74.00 | 0.12 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 64.26% |
| EDU240510P00076000 | 2024-05-01 3:50PM EDT | 76.00 | 0.75 | 0.05 | 0.10 | 0.00 | - | 35 | 17 | 44.34% |
| EDU240510P00078000 | 2024-05-03 11:17AM EDT | 78.00 | 0.25 | 0.10 | 0.25 | -0.54 | -68.35% | 3 | 26 | 44.43% |
| EDU240510P00079000 | 2024-05-03 11:16AM EDT | 79.00 | 0.45 | 0.20 | 0.40 | -0.65 | -59.09% | 1 | 4 | 45.41% |
| EDU240510P00080000 | 2024-05-03 1:57PM EDT | 80.00 | 0.45 | 0.35 | 0.50 | -0.65 | -59.09% | 6 | 27 | 43.16% |
| EDU240510P00082000 | 2024-05-02 2:30PM EDT | 82.00 | 2.20 | 0.75 | 0.90 | 0.00 | - | 35 | 29 | 41.16% |
| EDU240510P00083000 | 2024-05-03 11:58AM EDT | 83.00 | 1.65 | 1.05 | 1.25 | -1.20 | -42.11% | 9 | 16 | 41.60% |
| EDU240510P00084000 | 2024-05-03 11:12AM EDT | 84.00 | 1.79 | 1.45 | 1.65 | -2.71 | -60.22% | 1 | 2 | 41.50% |
| EDU240510P00085000 | 2024-05-03 9:55AM EDT | 85.00 | 2.50 | 1.90 | 2.10 | -1.70 | -40.48% | 8 | 7 | 40.87% |
| EDU240510P00089000 | 2024-04-23 11:47AM EDT | 89.00 | 4.55 | 3.90 | 5.00 | 0.00 | - | - | 84 | 47.07% |
| EDU240510P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 8.27 | 5.00 | 5.90 | 0.00 | - | 1 | 2 | 50.15% |
| EDU240510P00091000 | 2024-04-18 10:05AM EDT | 91.00 | 8.40 | 6.30 | 6.90 | 0.00 | - | - | 2 | 55.47% |
© 2024 Yahoo. All rights reserved.