New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM 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 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EDU240503C00072000 | 2024-04-24 3:56PM EDT | 72.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EDU240503C00075000 | 2024-04-25 9:43AM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| EDU240503C00076000 | 2024-04-25 3:57PM EDT | 76.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| EDU240503C00077000 | 2024-04-25 10:37AM EDT | 77.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EDU240503C00078000 | 2024-04-29 12:07PM EDT | 78.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| EDU240503C00079000 | 2024-04-25 9:40AM EDT | 79.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| EDU240503C00080000 | 2024-04-26 11:42AM EDT | 80.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.78% |
| EDU240503C00081000 | 2024-04-29 10:04AM EDT | 81.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| EDU240503C00082000 | 2024-04-29 3:59PM EDT | 82.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 6.25% |
| EDU240503C00083000 | 2024-04-26 2:17PM EDT | 83.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| EDU240503C00084000 | 2024-04-29 2:09PM EDT | 84.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 18 | 80 | 12.50% |
| EDU240503C00085000 | 2024-04-29 10:14AM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 120 | 156 | 12.50% |
| EDU240503C00086000 | 2024-04-29 10:28AM EDT | 86.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 73 | 617 | 12.50% |
| EDU240503C00087000 | 2024-04-29 2:03PM EDT | 87.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 25.00% |
| EDU240503C00088000 | 2024-04-29 12:41PM EDT | 88.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| EDU240503C00089000 | 2024-04-29 1:59PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 25.00% |
| EDU240503C00090000 | 2024-04-29 3:01PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 25.00% |
| EDU240503C00091000 | 2024-04-26 2:46PM EDT | 91.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| EDU240503C00092000 | 2024-04-29 1:16PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| EDU240503C00093000 | 2024-04-23 2:11PM EDT | 93.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| EDU240503C00094000 | 2024-04-25 9:57AM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| EDU240503C00095000 | 2024-04-26 12:23PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 50.00% |
| EDU240503C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| EDU240503C00097000 | 2024-04-23 3:55PM EDT | 97.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EDU240503C00098000 | 2024-04-25 10:15AM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EDU240503C00099000 | 2024-04-23 10:04AM EDT | 99.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| EDU240503C00100000 | 2024-04-23 1:15PM EDT | 100.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 77 | 108 | 50.00% |
| EDU240503C00105000 | 2024-04-23 10:27AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| EDU240503C00106000 | 2024-04-22 12:27PM EDT | 106.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| EDU240503P00071000 | 2024-04-25 11:29AM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| EDU240503P00072000 | 2024-04-30 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | -1.05 | -48.84% | 1 | 6 | 25.00% |
| EDU240503P00073000 | 2024-04-24 10:10AM EDT | 73.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EDU240503P00074000 | 2024-04-25 9:51AM EDT | 74.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| EDU240503P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | +0.01 | +5.56% | 12 | 20 | 12.50% |
| EDU240503P00076000 | 2024-04-29 9:38AM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| EDU240503P00077000 | 2024-04-29 10:27AM EDT | 77.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 292 | 6.25% |
| EDU240503P00078000 | 2024-04-29 9:54AM EDT | 78.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 6.25% |
| EDU240503P00079000 | 2024-04-26 12:23PM EDT | 79.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 3.13% |
| EDU240503P00080000 | 2024-04-26 1:56PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| EDU240503P00081000 | 2024-04-29 10:24AM EDT | 81.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| EDU240503P00082000 | 2024-04-29 3:26PM EDT | 82.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| EDU240503P00083000 | 2024-04-26 3:59PM EDT | 83.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| EDU240503P00084000 | 2024-04-29 9:30AM EDT | 84.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| EDU240503P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 33 | 37 | 0.00% |
| EDU240503P00086000 | 2024-04-24 2:07PM EDT | 86.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 0.00% |
| EDU240503P00087000 | 2024-04-29 3:50PM EDT | 87.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| EDU240503P00088000 | 2024-04-29 3:50PM EDT | 88.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| EDU240503P00089000 | 2024-04-19 3:28PM EDT | 89.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EDU240503P00090000 | 2024-04-29 12:45PM EDT | 90.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| EDU240503P00091000 | 2024-04-23 10:13AM EDT | 91.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.