New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240517C00075000 | 2024-04-24 10:05AM EDT | 75.00 | 3.45 | 7.20 | 9.50 | 0.00 | - | 1 | 3 | 54.74% |
| EDU240517C00076000 | 2024-05-01 3:21PM EDT | 76.00 | 5.10 | 6.40 | 8.60 | 0.00 | - | 4 | 6 | 52.93% |
| EDU240517C00077000 | 2024-05-01 3:20PM EDT | 77.00 | 4.40 | 5.80 | 6.50 | 0.00 | - | 2 | 144 | 47.90% |
| EDU240517C00078000 | 2024-05-02 2:32PM EDT | 78.00 | 5.22 | 5.30 | 5.70 | +2.02 | +63.12% | 1 | 19 | 46.29% |
| EDU240517C00079000 | 2024-05-01 12:15PM EDT | 79.00 | 3.20 | 4.50 | 4.90 | 0.00 | - | 17 | 43 | 44.17% |
| EDU240517C00080000 | 2024-05-02 12:24PM EDT | 80.00 | 3.90 | 3.90 | 4.40 | +1.70 | +77.27% | 3 | 145 | 46.14% |
| EDU240517C00081000 | 2024-05-02 9:44AM EDT | 81.00 | 2.10 | 3.20 | 3.70 | -0.90 | -30.00% | 2 | 37 | 44.21% |
| EDU240517C00082000 | 2024-05-02 12:38PM EDT | 82.00 | 2.95 | 2.90 | 3.20 | -0.25 | -7.81% | 22 | 30 | 44.53% |
| EDU240517C00083000 | 2024-05-02 1:13PM EDT | 83.00 | 2.60 | 2.35 | 2.65 | +1.50 | +136.36% | 14 | 28 | 43.38% |
| EDU240517C00084000 | 2024-05-01 10:21AM EDT | 84.00 | 0.95 | 2.10 | 2.35 | 0.00 | - | 100 | 72 | 45.12% |
| EDU240517C00085000 | 2024-04-30 1:02PM EDT | 85.00 | 1.20 | 1.70 | 2.80 | +0.40 | +50.00% | 6 | 96 | 57.47% |
| EDU240517C00086000 | 2024-05-02 12:32PM EDT | 86.00 | 1.40 | 1.40 | 1.90 | -1.03 | -42.39% | 15 | 17 | 49.02% |
| EDU240517C00088000 | 2024-05-02 1:05PM EDT | 88.00 | 0.96 | 0.95 | 1.70 | +0.49 | +104.26% | 13 | 5 | 55.03% |
| EDU240517C00089000 | 2024-04-25 3:38PM EDT | 89.00 | 0.88 | 0.75 | 2.80 | +0.13 | +17.33% | 1 | 1 | 60.60% |
| EDU240517C00090000 | 2024-04-30 3:25PM EDT | 90.00 | 0.25 | 0.60 | 0.75 | 0.00 | - | 31 | 295 | 45.22% |
| EDU240517C00091000 | 2024-04-26 3:49PM EDT | 91.00 | 1.00 | 0.50 | 0.70 | 0.00 | - | 4 | 5 | 47.51% |
| EDU240517C00092000 | 2024-04-25 12:03PM EDT | 92.00 | 0.64 | 0.40 | 0.60 | 0.00 | - | - | 85 | 48.34% |
| EDU240517C00094000 | 2024-04-29 9:49AM EDT | 94.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 1 | 3 | 50.15% |
| EDU240517C00095000 | 2024-05-01 9:48AM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 136 | 47.85% |
| EDU240517C00096000 | 2024-04-24 12:21PM EDT | 96.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | - | 2 | 52.30% |
| EDU240517C00097000 | 2024-04-29 3:58PM EDT | 97.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 50.78% |
| EDU240517C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 843 | 52.34% |
| EDU240517C00105000 | 2024-04-23 2:58PM EDT | 105.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 68.85% |
| EDU240517C00110000 | 2024-04-22 1:47PM EDT | 110.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 26 | 78.91% |
| EDU240517C00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 1 | 88.38% |
| EDU240517C00120000 | 2024-04-23 1:28PM EDT | 120.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 97.17% |
| EDU240517C00125000 | 2024-04-24 11:59AM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 105.47% |
| EDU240517C00130000 | 2024-03-26 9:30AM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240517P00045000 | 2024-04-05 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 156.05% |
| EDU240517P00060000 | 2024-03-18 10:03AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 97.46% |
| EDU240517P00065000 | 2024-04-29 10:29AM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 70.41% |
| EDU240517P00070000 | 2024-04-30 11:29AM EDT | 70.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 15 | 146 | 49.51% |
| EDU240517P00073000 | 2024-04-30 2:31PM EDT | 73.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | 22 | 42 | 44.87% |
| EDU240517P00074000 | 2024-04-30 1:12PM EDT | 74.00 | 1.05 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 47.02% |
| EDU240517P00075000 | 2024-05-02 11:42AM EDT | 75.00 | 0.60 | 0.50 | 0.65 | -0.55 | -47.83% | 2 | 88 | 45.36% |
| EDU240517P00076000 | 2024-04-30 2:44PM EDT | 76.00 | 1.65 | 0.65 | 0.80 | 0.00 | - | 2 | 17 | 44.39% |
| EDU240517P00077000 | 2024-05-02 1:23PM EDT | 77.00 | 0.79 | 0.85 | 1.00 | -1.46 | -64.89% | 1 | 12 | 43.80% |
| EDU240517P00078000 | 2024-05-01 10:34AM EDT | 78.00 | 2.30 | 1.20 | 1.35 | 0.00 | - | 19 | 55 | 45.17% |
| EDU240517P00079000 | 2024-05-01 10:43AM EDT | 79.00 | 2.80 | 1.35 | 1.60 | 0.00 | - | 6 | 24 | 43.92% |
| EDU240517P00080000 | 2024-05-01 11:14AM EDT | 80.00 | 3.10 | 1.70 | 1.95 | 0.00 | - | 13 | 258 | 43.60% |
| EDU240517P00081000 | 2024-04-29 10:33AM EDT | 81.00 | 2.65 | 2.25 | 2.50 | 0.00 | - | 3 | 37 | 45.48% |
| EDU240517P00082000 | 2024-05-02 12:25PM EDT | 82.00 | 2.60 | 2.65 | 2.90 | -0.40 | -13.33% | 12 | 90 | 44.34% |
| EDU240517P00083000 | 2024-05-02 11:00AM EDT | 83.00 | 3.70 | 3.30 | 3.60 | +0.30 | +8.82% | 2 | 7 | 46.83% |
| EDU240517P00084000 | 2024-05-02 11:42AM EDT | 84.00 | 4.10 | 3.90 | 4.30 | +0.80 | +24.24% | 2 | 32 | 48.61% |
| EDU240517P00085000 | 2024-04-30 9:59AM EDT | 85.00 | 5.95 | 4.50 | 5.00 | 0.00 | - | 2 | 38 | 49.76% |
| EDU240517P00086000 | 2024-04-26 3:57PM EDT | 86.00 | 4.70 | 5.00 | 5.70 | 0.00 | - | 6 | 6 | 50.34% |
| EDU240517P00090000 | 2024-05-02 2:12PM EDT | 90.00 | 8.10 | 8.20 | 10.00 | -0.25 | -2.99% | 8 | 58 | 57.76% |
| EDU240517P00095000 | 2024-04-16 10:34AM EDT | 95.00 | 11.80 | 11.30 | 13.50 | 0.00 | - | 4 | 11 | 62.26% |
| EDU240517P00100000 | 2024-03-22 2:56PM EDT | 100.00 | 11.40 | 15.60 | 16.60 | 0.00 | - | 695 | 697 | 0.00% |
| EDU240517P00125000 | 2024-04-19 3:46PM EDT | 125.00 | 40.10 | 41.70 | 44.40 | 0.00 | - | 100 | 0 | 111.04% |
© 2024 Yahoo. All rights reserved.