Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:3.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517C00003500 | 2024-05-15 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,505 | 200.00% |
| OPEN240524C00003500 | 2024-05-15 1:36PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 35 | 253 | 137.50% |
| OPEN240531C00003500 | 2024-05-14 1:34PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 23 | 104 | 143.75% |
| OPEN240607C00003500 | 2024-05-15 2:43PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 6 | 115 | 93.75% |
| OPEN240614C00003500 | 2024-05-15 1:15PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 17 | 109 | 85.94% |
| OPEN240621C00003500 | 2024-05-14 12:45PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.06 | 0.00 | - | 58 | 258 | 90.63% |
| OPEN240816C00003500 | 2024-05-15 10:40AM EDT | 2024-08-16 | 0.16 | 0.16 | 0.20 | -0.05 | -23.81% | 11 | 1,039 | 94.53% |
| OPEN241115C00003500 | 2024-05-15 9:41AM EDT | 2024-11-15 | 0.43 | 0.28 | 0.37 | +0.04 | +10.26% | 4 | 176 | 89.84% |
| OPEN250117C00003500 | 2024-05-15 10:25AM EDT | 2025-01-17 | 0.45 | 0.42 | 0.49 | -0.02 | -4.26% | 1 | 1,453 | 93.95% |
| OPEN260116C00003500 | 2024-05-09 12:06PM EDT | 2026-01-16 | 0.99 | 0.80 | 1.01 | +0.10 | +11.24% | 23 | 858 | 96.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517P00003500 | 2024-05-14 10:35AM EDT | 2024-05-17 | 0.90 | 0.99 | 1.08 | 0.00 | - | 28 | 509 | 262.50% |
| OPEN240524P00003500 | 2024-04-30 12:19PM EDT | 2024-05-24 | 1.47 | 1.04 | 1.09 | 0.00 | - | 5 | 4 | 112.50% |
| OPEN240531P00003500 | 2024-05-03 2:13PM EDT | 2024-05-31 | 1.21 | 1.01 | 1.12 | 0.00 | - | 6 | 12 | 87.50% |
| OPEN240607P00003500 | 2024-05-14 10:12AM EDT | 2024-06-07 | 0.91 | 1.05 | 1.12 | 0.00 | - | 22 | 27 | 98.44% |
| OPEN240621P00003500 | 2024-04-30 12:19PM EDT | 2024-06-21 | 1.46 | 0.78 | 1.10 | 0.00 | - | 1 | 2 | 87.50% |
| OPEN240628P00003500 | 2024-05-13 10:33AM EDT | 2024-06-28 | 1.06 | 1.05 | 1.11 | 0.00 | - | 1 | 1 | 68.75% |
| OPEN240816P00003500 | 2024-05-14 2:35PM EDT | 2024-08-16 | 1.18 | 1.13 | 1.23 | 0.00 | - | 7 | 228 | 80.08% |
| OPEN241115P00003500 | 2024-05-14 2:35PM EDT | 2024-11-15 | 1.30 | 1.29 | 1.40 | 0.00 | - | 3 | 5 | 83.79% |
| OPEN250117P00003500 | 2024-05-14 12:07PM EDT | 2025-01-17 | 1.35 | 1.40 | 1.47 | 0.00 | - | 2 | 1,117 | 83.98% |
| OPEN260116P00003500 | 2024-05-03 2:54PM EDT | 2026-01-16 | 1.79 | 1.72 | 1.83 | 0.00 | - | 2 | 123 | 80.57% |
© 2024 Yahoo. All rights reserved.