Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517C00003000 | 2024-05-15 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 5,223 | 125.00% |
| OPEN240524C00003000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.02 | -33.33% | 69 | 1,056 | 90.63% |
| OPEN240531C00003000 | 2024-05-15 3:35PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.06 | 0.00 | - | 11 | 460 | 85.94% |
| OPEN240607C00003000 | 2024-05-15 12:32PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.11 | -0.02 | -28.57% | 609 | 363 | 91.41% |
| OPEN240614C00003000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 0.08 | 0.09 | 0.12 | -0.06 | -42.86% | 621 | 202 | 92.97% |
| OPEN240621C00003000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 474 | 1,509 | 82.03% |
| OPEN240628C00003000 | 2024-05-14 10:10AM EDT | 2024-06-28 | 0.15 | 0.10 | 0.48 | -0.02 | -11.76% | 10 | 12 | 133.98% |
| OPEN240816C00003000 | 2024-05-15 11:50AM EDT | 2024-08-16 | 0.26 | 0.28 | 0.36 | -0.03 | -10.34% | 4 | 2,803 | 98.83% |
| OPEN241115C00003000 | 2024-05-15 2:03PM EDT | 2024-11-15 | 0.45 | 0.40 | 0.51 | -0.10 | -18.18% | 1 | 578 | 89.65% |
| OPEN250117C00003000 | 2024-05-15 12:01PM EDT | 2025-01-17 | 0.57 | 0.57 | 0.63 | -0.04 | -6.56% | 13 | 6,171 | 95.31% |
| OPEN260116C00003000 | 2024-05-15 10:45AM EDT | 2026-01-16 | 1.05 | 1.05 | 1.29 | -0.10 | -8.70% | 21 | 1,966 | 108.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517P00003000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.57 | +0.08 | +15.38% | 1 | 3,274 | 156.25% |
| OPEN240524P00003000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 0.61 | 0.16 | 0.95 | +0.06 | +10.91% | 3 | 92 | 107.81% |
| OPEN240531P00003000 | 2024-05-13 9:52AM EDT | 2024-05-31 | 0.60 | 0.54 | 0.59 | 0.00 | - | 2 | 20 | 89.06% |
| OPEN240607P00003000 | 2024-05-13 1:14PM EDT | 2024-06-07 | 0.60 | 0.49 | 0.72 | 0.00 | - | 23 | 30 | 96.88% |
| OPEN240614P00003000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 0.47 | 0.40 | 1.03 | -0.16 | -25.40% | 2 | 2 | 127.34% |
| OPEN240621P00003000 | 2024-05-15 9:31AM EDT | 2024-06-21 | 0.47 | 0.52 | 0.78 | -0.08 | -14.55% | 1 | 57 | 92.97% |
| OPEN240816P00003000 | 2024-05-14 2:23PM EDT | 2024-08-16 | 0.78 | 0.71 | 0.83 | 0.00 | - | 9 | 982 | 84.77% |
| OPEN241115P00003000 | 2024-05-15 12:25PM EDT | 2024-11-15 | 0.98 | 0.75 | 1.01 | +0.08 | +8.89% | 2 | 484 | 76.17% |
| OPEN250117P00003000 | 2024-05-13 1:55PM EDT | 2025-01-17 | 1.03 | 0.84 | 1.07 | 0.00 | - | 2 | 1,939 | 75.00% |
| OPEN260116P00003000 | 2024-05-14 11:09AM EDT | 2026-01-16 | 1.35 | 0.00 | 1.63 | 0.00 | - | 1 | 816 | 103.13% |
© 2024 Yahoo. All rights reserved.