Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240816C00000500 | 2024-06-17 12:12PM EDT | 0.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| OPEN240816C00001000 | 2024-06-18 12:56PM EDT | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| OPEN240816C00001500 | 2024-06-18 3:59PM EDT | 1.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 18 | 329 | 0.00% |
| OPEN240816C00002000 | 2024-06-18 2:29PM EDT | 2.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 1,808 | 1.56% |
| OPEN240816C00002500 | 2024-06-18 2:44PM EDT | 2.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 1,796 | 25.00% |
| OPEN240816C00003000 | 2024-06-18 2:11PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 3,571 | 25.00% |
| OPEN240816C00003500 | 2024-06-18 2:05PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 50.00% |
| OPEN240816C00004000 | 2024-06-18 2:19PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 6,735 | 50.00% |
| OPEN240816C00004500 | 2024-06-12 12:58PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 8,800 | 50.00% |
| OPEN240816C00005000 | 2024-06-12 2:07PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 2,910 | 50.00% |
| OPEN240816C00005500 | 2024-06-12 12:59PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 328 | 50.00% |
| OPEN240816C00006000 | 2024-06-07 1:01PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 1,564 | 50.00% |
| OPEN240816C00007000 | 2024-06-10 11:55AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,200 | 5,409 | 50.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240816P00000500 | 2024-05-02 1:25PM EDT | 0.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 176 | 365.63% |
| OPEN240816P00001000 | 2024-06-14 1:06PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| OPEN240816P00001500 | 2024-06-17 10:52AM EDT | 1.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 25.00% |
| OPEN240816P00002000 | 2024-06-18 1:24PM EDT | 2.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 1,777 | 0.00% |
| OPEN240816P00002500 | 2024-06-18 1:39PM EDT | 2.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 34 | 641 | 0.00% |
| OPEN240816P00003000 | 2024-06-18 11:31AM EDT | 3.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 0.00% |
| OPEN240816P00003500 | 2024-06-17 11:27AM EDT | 3.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 13 | 241 | 0.00% |
| OPEN240816P00004000 | 2024-05-17 3:31PM EDT | 4.00 | 1.62 | 1.90 | 2.02 | 0.00 | - | 25 | 697 | 0.00% |
| OPEN240816P00004500 | 2024-06-06 10:40AM EDT | 4.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 450 | 0.00% |
| OPEN240816P00005000 | 2024-05-23 2:55PM EDT | 5.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| OPEN240816P00006000 | 2024-05-30 3:01PM EDT | 6.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OPEN240816P00007000 | 2024-01-03 1:08PM EDT | 7.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.