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.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240719C00035000 | 2024-04-19 10:14AM EDT | 35.00 | 50.93 | 45.30 | 49.30 | 0.00 | - | 2 | 5 | 118.75% |
| EDU240719C00040000 | 2024-02-15 10:42AM EDT | 40.00 | 52.05 | 50.95 | 54.85 | 0.00 | - | 1 | 1 | 268.24% |
| EDU240719C00045000 | 2023-12-05 12:22PM EDT | 45.00 | 34.05 | 32.65 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| EDU240719C00050000 | 2024-01-16 10:36AM EDT | 50.00 | 30.15 | 40.30 | 44.45 | 0.00 | - | 1 | 0 | 201.90% |
| EDU240719C00060000 | 2024-04-15 10:37AM EDT | 60.00 | 29.75 | 22.50 | 23.50 | 0.00 | - | 1 | 176 | 62.06% |
| EDU240719C00065000 | 2024-04-24 2:09PM EDT | 65.00 | 14.00 | 18.20 | 19.30 | 0.00 | - | 2 | 26 | 58.45% |
| EDU240719C00070000 | 2024-04-30 2:25PM EDT | 70.00 | 11.90 | 14.20 | 16.20 | 0.00 | - | 1 | 139 | 58.51% |
| EDU240719C00075000 | 2024-04-25 10:13AM EDT | 75.00 | 10.42 | 10.60 | 11.30 | 0.00 | - | 5 | 30 | 52.49% |
| EDU240719C00080000 | 2024-05-02 11:24AM EDT | 80.00 | 7.90 | 7.50 | 7.90 | +1.50 | +23.44% | 4 | 74 | 47.57% |
| EDU240719C00085000 | 2024-05-02 2:27PM EDT | 85.00 | 5.60 | 5.20 | 5.50 | +1.52 | +37.25% | 22 | 101 | 46.08% |
| EDU240719C00090000 | 2024-05-02 11:24AM EDT | 90.00 | 3.60 | 3.50 | 3.80 | +0.90 | +33.33% | 4 | 304 | 45.79% |
| EDU240719C00095000 | 2024-05-01 12:58PM EDT | 95.00 | 1.72 | 2.25 | 2.50 | 0.00 | - | 5 | 117 | 45.09% |
| EDU240719C00100000 | 2024-05-02 2:49PM EDT | 100.00 | 1.69 | 1.45 | 1.60 | +0.39 | +30.00% | 77 | 687 | 44.59% |
| EDU240719C00105000 | 2024-04-24 11:41AM EDT | 105.00 | 0.93 | 0.85 | 1.05 | 0.00 | - | 6 | 20 | 44.85% |
| EDU240719C00110000 | 2024-04-26 2:03PM EDT | 110.00 | 0.92 | 0.50 | 0.70 | 0.00 | - | 8 | 51 | 45.39% |
| EDU240719C00115000 | 2024-04-24 10:30AM EDT | 115.00 | 0.68 | 0.30 | 0.50 | 0.00 | - | 2 | 34 | 46.58% |
| EDU240719C00120000 | 2024-05-01 3:52PM EDT | 120.00 | 0.21 | 0.10 | 0.80 | 0.00 | - | 1 | 37 | 56.35% |
| EDU240719C00125000 | 2024-04-22 11:37AM EDT | 125.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 51.95% |
| EDU240719C00130000 | 2024-02-27 2:59PM EDT | 130.00 | 3.80 | 1.10 | 1.52 | 0.00 | - | - | 5 | 72.56% |
| EDU240719C00140000 | 2024-03-19 9:44AM EDT | 140.00 | 1.60 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 60.11% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240719P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 95.12% |
| EDU240719P00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 14 | 26 | 87.70% |
| EDU240719P00045000 | 2024-02-07 4:06PM EDT | 45.00 | 0.87 | 0.03 | 2.42 | 0.00 | - | 1 | 3 | 97.95% |
| EDU240719P00050000 | 2024-04-23 11:04AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| EDU240719P00055000 | 2024-05-01 9:34AM EDT | 55.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 1 | 28 | 51.95% |
| EDU240719P00060000 | 2024-04-29 3:57PM EDT | 60.00 | 0.51 | 0.35 | 0.55 | 0.00 | - | 2 | 91 | 46.88% |
| EDU240719P00065000 | 2024-04-24 9:59AM EDT | 65.00 | 2.50 | 0.85 | 1.00 | 0.00 | - | 5 | 23 | 43.90% |
| EDU240719P00070000 | 2024-05-01 10:57AM EDT | 70.00 | 2.29 | 1.60 | 1.80 | 0.00 | - | 1 | 167 | 41.68% |
| EDU240719P00075000 | 2024-05-02 1:25PM EDT | 75.00 | 2.90 | 2.85 | 3.10 | -2.51 | -46.40% | 4 | 116 | 39.89% |
| EDU240719P00080000 | 2024-05-02 12:36PM EDT | 80.00 | 4.96 | 4.90 | 5.00 | -1.44 | -22.50% | 21 | 700 | 38.26% |
| EDU240719P00085000 | 2024-05-02 1:26PM EDT | 85.00 | 7.30 | 7.50 | 7.60 | -1.30 | -15.12% | 7 | 40 | 36.87% |
| EDU240719P00090000 | 2024-04-24 9:36AM EDT | 90.00 | 12.00 | 10.40 | 11.20 | 0.00 | - | 3 | 15 | 37.99% |
| EDU240719P00095000 | 2024-04-23 1:50PM EDT | 95.00 | 11.00 | 12.80 | 15.00 | 0.00 | - | 2 | 189 | 36.72% |
| EDU240719P00100000 | 2024-04-05 12:55PM EDT | 100.00 | 17.90 | 18.30 | 19.20 | 0.00 | - | 301 | 313 | 34.77% |
| EDU240719P00115000 | 2023-12-22 10:33AM EDT | 115.00 | 45.00 | 37.95 | 41.95 | 0.00 | - | 1 | 1 | 104.07% |
© 2024 Yahoo. All rights reserved.