New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117C00012500 | 2023-11-06 1:01PM EDT | 12.50 | 53.85 | 64.00 | 68.50 | 0.00 | - | 2 | 4 | 0.00% |
| EDU250117C00015000 | 2023-11-01 2:12PM EDT | 15.00 | 51.70 | 65.00 | 69.50 | 0.00 | - | 3 | 7 | 106.64% |
| EDU250117C00017500 | 2023-12-28 12:01PM EDT | 17.50 | 54.95 | 61.00 | 66.00 | 0.00 | - | 5 | 7 | 135.40% |
| EDU250117C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 57.86 | 61.20 | 64.70 | 0.00 | - | 5 | 6 | 111.38% |
| EDU250117C00022500 | 2024-02-16 12:02PM EDT | 22.50 | 69.73 | 68.50 | 73.00 | 0.00 | - | 1 | 1 | 251.73% |
| EDU250117C00025000 | 2024-02-12 10:36AM EDT | 25.00 | 64.85 | 69.00 | 73.50 | 0.00 | - | 2 | 12 | 269.63% |
| EDU250117C00030000 | 2024-04-30 3:52PM EDT | 30.00 | 48.66 | 51.30 | 55.40 | 0.00 | - | 10 | 10 | 87.99% |
| EDU250117C00035000 | 2024-04-30 3:43PM EDT | 35.00 | 44.48 | 46.80 | 50.70 | 0.00 | - | 25 | 55 | 81.30% |
| EDU250117C00040000 | 2024-03-11 10:45AM EDT | 40.00 | 52.04 | 47.90 | 51.90 | 0.00 | - | 2 | 63 | 122.66% |
| EDU250117C00045000 | 2024-04-30 1:12PM EDT | 45.00 | 36.56 | 39.40 | 40.90 | 0.00 | - | 1 | 66 | 73.27% |
| EDU250117C00050000 | 2024-04-24 10:03AM EDT | 50.00 | 28.55 | 34.20 | 36.70 | 0.00 | - | 10 | 83 | 65.53% |
| EDU250117C00055000 | 2024-01-25 2:12PM EDT | 55.00 | 32.95 | 40.70 | 44.95 | 0.00 | - | 3 | 22 | 125.32% |
| EDU250117C00060000 | 2024-04-30 12:56PM EDT | 60.00 | 25.00 | 26.20 | 28.50 | 0.00 | - | 4 | 120 | 58.25% |
| EDU250117C00065000 | 2024-03-06 10:56AM EDT | 65.00 | 39.00 | 28.90 | 30.40 | 0.00 | - | 1 | 256 | 83.02% |
| EDU250117C00070000 | 2024-04-26 10:18AM EDT | 70.00 | 21.94 | 20.40 | 21.60 | 0.00 | - | 1 | 269 | 56.29% |
| EDU250117C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 14.00 | 17.50 | 19.20 | 0.00 | - | 5 | 40 | 55.84% |
| EDU250117C00080000 | 2024-05-01 2:55PM EDT | 80.00 | 14.90 | 14.90 | 16.00 | +1.10 | +7.97% | 1 | 138 | 53.44% |
| EDU250117C00085000 | 2024-05-02 9:32AM EDT | 85.00 | 11.40 | 12.50 | 13.60 | -3.20 | -21.92% | 84 | 150 | 52.07% |
| EDU250117C00090000 | 2024-04-26 2:19PM EDT | 90.00 | 11.75 | 9.40 | 11.50 | 0.00 | - | 70 | 164 | 52.90% |
| EDU250117C00095000 | 2024-05-02 1:29PM EDT | 95.00 | 9.20 | 8.90 | 9.60 | -0.25 | -2.65% | 1 | 271 | 50.35% |
| EDU250117C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 9.00 | 7.40 | 8.00 | 0.00 | - | 50 | 454 | 50.68% |
| EDU250117C00105000 | 2024-04-24 10:15AM EDT | 105.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | 4 | 330 | 50.11% |
| EDU250117C00110000 | 2024-04-24 11:29AM EDT | 110.00 | 4.80 | 5.10 | 5.90 | 0.00 | - | 2 | 68 | 50.85% |
| EDU250117C00115000 | 2024-04-04 2:59PM EDT | 115.00 | 7.90 | 4.20 | 5.10 | 0.00 | - | 1 | 2 | 51.08% |
| EDU250117C00120000 | 2024-05-01 11:35AM EDT | 120.00 | 2.65 | 3.50 | 4.00 | 0.00 | - | 1 | 29 | 49.40% |
| EDU250117C00125000 | 2024-04-26 9:39AM EDT | 125.00 | 3.80 | 2.95 | 3.40 | 0.00 | - | 9 | 62 | 49.41% |
| EDU250117C00135000 | 2024-04-24 3:20PM EDT | 135.00 | 1.60 | 1.90 | 2.75 | 0.00 | - | 1 | 0 | 51.14% |
| EDU250117C00140000 | 2024-04-24 3:20PM EDT | 140.00 | 1.30 | 1.80 | 2.15 | 0.00 | - | 1 | 47 | 49.85% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117P00012500 | 2024-03-27 2:02PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 89.84% |
| EDU250117P00015000 | 2024-05-01 9:57AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 81.25% |
| EDU250117P00017500 | 2024-03-22 10:09AM EDT | 17.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 124.02% |
| EDU250117P00020000 | 2024-02-05 12:17PM EDT | 20.00 | 0.29 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 109.13% |
| EDU250117P00022500 | 2024-02-05 12:16PM EDT | 22.50 | 0.36 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 124.81% |
| EDU250117P00025000 | 2024-02-05 12:18PM EDT | 25.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 94.82% |
| EDU250117P00030000 | 2023-12-27 4:46PM EDT | 30.00 | 1.03 | 0.36 | 1.36 | 0.00 | - | 3 | 123 | 77.73% |
| EDU250117P00035000 | 2024-01-22 10:31AM EDT | 35.00 | 1.52 | 0.00 | 5.10 | 0.00 | - | 1 | 28 | 89.70% |
| EDU250117P00040000 | 2024-01-24 11:15AM EDT | 40.00 | 2.04 | 0.00 | 2.53 | 0.00 | - | 5 | 30 | 63.48% |
| EDU250117P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 1.45 | 0.80 | 1.15 | 0.00 | - | 1 | 13 | 51.10% |
| EDU250117P00050000 | 2024-03-05 10:39AM EDT | 50.00 | 2.11 | 2.30 | 2.70 | 0.00 | - | 1 | 37 | 57.74% |
| EDU250117P00055000 | 2024-03-19 12:42PM EDT | 55.00 | 3.13 | 2.55 | 3.00 | 0.00 | - | 10 | 21 | 51.22% |
| EDU250117P00060000 | 2024-04-24 1:54PM EDT | 60.00 | 4.75 | 3.10 | 3.50 | 0.00 | - | 3 | 27 | 47.53% |
| EDU250117P00065000 | 2024-03-19 12:42PM EDT | 65.00 | 5.20 | 4.80 | 5.40 | 0.00 | - | 5 | 40 | 49.04% |
| EDU250117P00070000 | 2024-03-27 10:26AM EDT | 70.00 | 7.45 | 6.20 | 6.80 | 0.00 | - | 6 | 38 | 46.50% |
| EDU250117P00075000 | 2024-03-04 3:44PM EDT | 75.00 | 7.80 | 8.70 | 9.60 | 0.00 | - | 1 | 29 | 48.58% |
| EDU250117P00080000 | 2024-04-18 11:24AM EDT | 80.00 | 10.15 | 10.10 | 10.90 | 0.00 | - | 2 | 9 | 43.58% |
| EDU250117P00085000 | 2024-05-02 1:44PM EDT | 85.00 | 13.00 | 12.80 | 13.50 | -0.30 | -2.26% | 110 | 200 | 42.48% |
| EDU250117P00090000 | 2024-04-19 10:10AM EDT | 90.00 | 15.80 | 15.40 | 16.40 | 0.00 | - | 1 | 20 | 41.36% |
| EDU250117P00095000 | 2024-03-13 12:11PM EDT | 95.00 | 16.87 | 17.20 | 19.50 | 0.00 | - | - | 5 | 39.89% |
| EDU250117P00100000 | 2024-03-13 12:12PM EDT | 100.00 | 19.73 | 21.00 | 22.80 | 0.00 | - | 5 | 6 | 38.04% |
© 2024 Yahoo. All rights reserved.