Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN241115C00000500 | 2024-06-10 12:14PM EDT | 0.50 | 1.65 | 1.61 | 1.88 | -0.07 | -4.07% | 1 | 9 | 234.38% |
| OPEN241115C00001000 | 2024-06-06 2:31PM EDT | 1.00 | 1.32 | 1.17 | 1.42 | 0.00 | - | 5 | 23 | 150.78% |
| OPEN241115C00001500 | 2024-06-07 2:53PM EDT | 1.50 | 0.85 | 0.35 | 1.04 | 0.00 | - | 5 | 0 | 60.16% |
| OPEN241115C00002000 | 2024-06-06 2:21PM EDT | 2.00 | 0.61 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 86.33% |
| OPEN241115C00002500 | 2024-06-10 11:08AM EDT | 2.50 | 0.40 | 0.38 | 0.42 | -0.02 | -4.76% | 7 | 1,136 | 95.31% |
| OPEN241115C00003000 | 2024-06-10 2:45PM EDT | 3.00 | 0.28 | 0.25 | 0.30 | -0.04 | -12.50% | 23 | 682 | 94.14% |
| OPEN241115C00003500 | 2024-06-07 11:01AM EDT | 3.50 | 0.22 | 0.17 | 0.22 | 0.00 | - | 5 | 258 | 94.14% |
| OPEN241115C00004000 | 2024-06-07 10:16AM EDT | 4.00 | 0.16 | 0.08 | 0.16 | 0.00 | - | 1 | 292 | 89.45% |
| OPEN241115C00004500 | 2024-06-03 1:47PM EDT | 4.50 | 0.11 | 0.05 | 0.13 | 0.00 | - | 2 | 210 | 90.63% |
| OPEN241115C00005000 | 2024-06-07 12:57PM EDT | 5.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 8 | 379 | 95.70% |
| OPEN241115C00005500 | 2024-06-10 3:30PM EDT | 5.50 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 5 | 596 | 97.66% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN241115P00001000 | 2024-05-31 10:58AM EDT | 1.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 100 | 92.19% |
| OPEN241115P00001500 | 2024-06-07 3:34PM EDT | 1.50 | 0.17 | 0.16 | 0.19 | 0.00 | - | 1 | 229 | 89.06% |
| OPEN241115P00002000 | 2024-06-10 11:46AM EDT | 2.00 | 0.40 | 0.36 | 0.43 | 0.00 | - | 12 | 206 | 84.38% |
| OPEN241115P00002500 | 2024-05-31 10:28AM EDT | 2.50 | 0.73 | 0.67 | 0.74 | 0.00 | - | 2 | 108 | 82.03% |
| OPEN241115P00003000 | 2024-06-04 1:25PM EDT | 3.00 | 1.04 | 0.91 | 1.10 | 0.00 | - | 2 | 498 | 64.84% |
| OPEN241115P00003500 | 2024-05-23 3:30PM EDT | 3.50 | 1.57 | 1.32 | 1.53 | 0.00 | - | 3 | 5 | 57.81% |
| OPEN241115P00004000 | 2024-05-21 11:13AM EDT | 4.00 | 1.79 | 1.88 | 2.41 | 0.00 | - | 1 | 0 | 120.31% |
| OPEN241115P00004500 | 2024-04-30 3:04PM EDT | 4.50 | 2.54 | 2.38 | 2.47 | 0.00 | - | 20 | 51 | 76.56% |
| OPEN241115P00005000 | 2024-05-03 3:43PM EDT | 5.00 | 2.78 | 2.61 | 3.25 | 0.00 | - | 9 | 47 | 85.94% |
© 2024 Yahoo. All rights reserved.