Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:3.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240607C00003000 | 2024-05-31 9:45AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 776 | 150.00% |
| OPEN240614C00003000 | 2024-06-03 12:01PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 309 | 449 | 118.75% |
| OPEN240621C00003000 | 2024-06-03 9:42AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 43 | 2,716 | 93.75% |
| OPEN240628C00003000 | 2024-06-03 9:55AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 21 | 90 | 90.63% |
| OPEN240705C00003000 | 2024-06-03 9:45AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | 0.00 | - | 52 | 159 | 85.16% |
| OPEN240712C00003000 | 2024-05-30 1:43PM EDT | 2024-07-12 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 1 | 84.38% |
| OPEN240719C00003000 | 2024-05-29 10:40AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 52 | 242 | 85.16% |
| OPEN240816C00003000 | 2024-06-03 10:18AM EDT | 2024-08-16 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 10 | 3,094 | 94.53% |
| OPEN241115C00003000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 0.30 | 0.27 | 0.33 | 0.00 | - | 9 | 655 | 93.95% |
| OPEN250117C00003000 | 2024-06-03 10:16AM EDT | 2025-01-17 | 0.40 | 0.38 | 0.41 | +0.03 | +8.11% | 7 | 6,545 | 94.14% |
| OPEN260116C00003000 | 2024-06-03 10:09AM EDT | 2026-01-16 | 0.92 | 0.76 | 0.90 | +0.11 | +13.58% | 5 | 1,978 | 99.02% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240607P00003000 | 2024-05-28 3:31PM EDT | 2024-06-07 | 0.80 | 0.79 | 0.85 | 0.00 | - | 1 | 29 | 150.00% |
| OPEN240614P00003000 | 2024-05-23 2:32PM EDT | 2024-06-14 | 0.87 | 0.77 | 0.84 | 0.00 | - | 2 | 6 | 0.00% |
| OPEN240621P00003000 | 2024-05-29 10:10AM EDT | 2024-06-21 | 0.89 | 0.78 | 1.04 | 0.00 | - | 2 | 152 | 142.19% |
| OPEN240628P00003000 | 2024-05-17 1:39PM EDT | 2024-06-28 | 0.65 | 0.78 | 1.09 | 0.00 | - | 15 | 15 | 135.94% |
| OPEN240719P00003000 | 2024-05-20 10:39AM EDT | 2024-07-19 | 0.67 | 0.82 | 0.87 | 0.00 | - | - | 2 | 68.75% |
| OPEN240816P00003000 | 2024-05-30 2:46PM EDT | 2024-08-16 | 0.98 | 0.91 | 1.06 | 0.00 | - | 1 | 998 | 96.09% |
| OPEN241115P00003000 | 2024-05-29 1:50PM EDT | 2024-11-15 | 1.10 | 1.03 | 1.07 | 0.00 | - | 4 | 496 | 76.95% |
| OPEN250117P00003000 | 2024-05-30 9:42AM EDT | 2025-01-17 | 1.17 | 1.11 | 1.14 | 0.00 | - | 1 | 1,946 | 76.95% |
| OPEN260116P00003000 | 2024-05-30 2:46PM EDT | 2026-01-16 | 1.49 | 1.39 | 1.53 | 0.00 | - | 1 | 817 | 78.71% |
© 2024 Yahoo. All rights reserved.