Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:2.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240607C00002000 | 2024-06-03 11:29AM EDT | 2024-06-07 | 0.22 | 0.22 | 0.24 | +0.02 | +10.00% | 29 | 346 | 96.88% |
| OPEN240614C00002000 | 2024-06-03 10:58AM EDT | 2024-06-14 | 0.25 | 0.14 | 0.27 | +0.03 | +13.64% | 13 | 239 | 95.31% |
| OPEN240621C00002000 | 2024-06-03 10:24AM EDT | 2024-06-21 | 0.25 | 0.26 | 0.30 | 0.00 | - | 5 | 506 | 82.03% |
| OPEN240628C00002000 | 2024-05-31 9:33AM EDT | 2024-06-28 | 0.30 | 0.26 | 0.55 | 0.00 | - | 5 | 207 | 131.25% |
| OPEN240705C00002000 | 2024-05-30 9:41AM EDT | 2024-07-05 | 0.28 | 0.29 | 0.36 | 0.00 | - | 8 | 16 | 82.03% |
| OPEN240712C00002000 | 2024-05-31 2:27PM EDT | 2024-07-12 | 0.30 | 0.16 | 0.38 | 0.00 | - | 9 | 9 | 52.34% |
| OPEN240719C00002000 | 2024-06-03 11:20AM EDT | 2024-07-19 | 0.36 | 0.34 | 0.38 | +0.07 | +24.14% | 202 | 641 | 81.25% |
| OPEN240816C00002000 | 2024-05-31 10:31AM EDT | 2024-08-16 | 0.42 | 0.43 | 0.50 | 0.00 | - | 14 | 1,442 | 93.75% |
| OPEN241115C00002000 | 2024-05-29 12:59PM EDT | 2024-11-15 | 0.57 | 0.61 | 0.88 | 0.00 | - | 10 | 124 | 115.63% |
| OPEN250117C00002000 | 2024-06-03 10:24AM EDT | 2025-01-17 | 0.72 | 0.70 | 0.75 | +0.02 | +2.86% | 8 | 7,628 | 95.31% |
| OPEN260116C00002000 | 2024-06-03 11:16AM EDT | 2026-01-16 | 1.15 | 1.05 | 1.37 | +0.07 | +6.48% | 3 | 1,904 | 112.31% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240607P00002000 | 2024-06-03 10:49AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 38 | 405 | 81.25% |
| OPEN240614P00002000 | 2024-06-03 11:11AM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 74 | 85 | 84.38% |
| OPEN240621P00002000 | 2024-06-03 9:59AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 12 | 1,850 | 75.78% |
| OPEN240628P00002000 | 2024-05-31 10:06AM EDT | 2024-06-28 | 0.09 | 0.05 | 0.16 | -0.02 | -18.18% | 1 | 421 | 85.16% |
| OPEN240705P00002000 | 2024-05-30 10:44AM EDT | 2024-07-05 | 0.14 | 0.07 | 0.20 | 0.00 | - | 25 | 27 | 88.28% |
| OPEN240712P00002000 | 2024-05-30 12:21PM EDT | 2024-07-12 | 0.12 | 0.09 | 0.32 | 0.00 | - | 1 | 1 | 107.03% |
| OPEN240719P00002000 | 2024-05-31 11:48AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.15 | 0.00 | - | 1 | 25 | 75.78% |
| OPEN240816P00002000 | 2024-05-31 2:05PM EDT | 2024-08-16 | 0.25 | 0.20 | 0.26 | 0.00 | - | 5 | 1,555 | 85.16% |
| OPEN241115P00002000 | 2024-05-28 10:21AM EDT | 2024-11-15 | 0.38 | 0.35 | 0.40 | 0.00 | - | 5 | 196 | 84.38% |
| OPEN250117P00002000 | 2024-05-29 3:48PM EDT | 2025-01-17 | 0.49 | 0.44 | 0.47 | 0.00 | - | 91 | 14,728 | 84.77% |
| OPEN260116P00002000 | 2024-05-31 1:27PM EDT | 2026-01-16 | 0.71 | 0.69 | 0.82 | 0.00 | - | 1 | 365 | 83.79% |
© 2024 Yahoo. All rights reserved.