TAL Education Group (TAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117C00000500 | 2023-09-13 2:16PM EDT | 0.50 | 6.91 | 7.50 | 9.25 | 0.00 | - | 27 | 40 | 0.00% |
| TAL250117C00001000 | 2024-05-16 1:14PM EDT | 1.00 | 11.92 | 8.10 | 12.00 | 0.00 | - | 1 | 2 | 255.47% |
| TAL250117C00001500 | 2024-03-01 11:03AM EDT | 1.50 | 13.35 | 9.40 | 11.05 | 0.00 | - | 1 | 0 | 364.84% |
| TAL250117C00002000 | 2023-11-24 12:21PM EDT | 2.00 | 9.50 | 8.20 | 12.50 | 0.00 | - | 1 | 5 | 427.34% |
| TAL250117C00002500 | 2024-01-05 4:52PM EDT | 2.50 | 10.05 | 8.30 | 10.70 | 0.00 | - | 1 | 3 | 283.98% |
| TAL250117C00003000 | 2024-06-18 9:31AM EDT | 3.00 | 8.60 | 7.50 | 9.00 | 0.00 | - | 1 | 7 | 159.18% |
| TAL250117C00003500 | 2022-11-02 9:48AM EDT | 3.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TAL250117C00004000 | 2024-05-29 11:08AM EDT | 4.00 | 8.00 | 6.50 | 8.00 | 0.00 | - | 4 | 9 | 126.17% |
| TAL250117C00004500 | 2024-02-12 12:40PM EDT | 4.50 | 10.25 | 8.35 | 9.55 | 0.00 | - | 1 | 8 | 288.28% |
| TAL250117C00005000 | 2024-06-07 11:30AM EDT | 5.00 | 6.20 | 4.30 | 8.20 | 0.00 | - | 1 | 371 | 101.76% |
| TAL250117C00005500 | 2024-06-07 9:39AM EDT | 5.50 | 5.62 | 5.30 | 6.70 | 0.00 | - | 1 | 24 | 108.98% |
| TAL250117C00007500 | 2024-06-14 12:25PM EDT | 7.50 | 4.16 | 3.80 | 4.00 | 0.00 | - | 3 | 174 | 66.11% |
| TAL250117C00010000 | 2024-06-24 12:33PM EDT | 10.00 | 2.43 | 2.25 | 2.40 | 0.00 | - | 10 | 780 | 61.23% |
| TAL250117C00012000 | 2024-06-25 12:55PM EDT | 12.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 16 | 967 | 58.69% |
| TAL250117C00015000 | 2024-06-21 10:37AM EDT | 15.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 1 | 3,033 | 58.30% |
| TAL250117C00017000 | 2024-06-21 11:22AM EDT | 17.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 3,060 | 59.08% |
| TAL250117C00020000 | 2024-06-24 12:03PM EDT | 20.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 388 | 10,218 | 58.01% |
| TAL250117C00025000 | 2024-06-14 12:32PM EDT | 25.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 189 | 63.87% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117P00001500 | 2023-09-11 10:52AM EDT | 1.50 | 0.10 | 0.04 | 0.10 | 0.00 | - | 5 | 25 | 152.34% |
| TAL250117P00002000 | 2023-01-31 12:42PM EDT | 2.00 | 0.40 | 0.12 | 2.45 | 0.00 | - | - | 1 | 362.50% |
| TAL250117P00002500 | 2024-02-05 3:25PM EDT | 2.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 171.88% |
| TAL250117P00003000 | 2024-05-29 9:44AM EDT | 3.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 102 | 133.59% |
| TAL250117P00003500 | 2024-05-20 1:52PM EDT | 3.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 220 | 133.98% |
| TAL250117P00004000 | 2024-03-27 9:40AM EDT | 4.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 184.18% |
| TAL250117P00004500 | 2024-02-21 3:19PM EDT | 4.50 | 0.16 | 0.07 | 1.47 | 0.00 | - | 2 | 107 | 140.33% |
| TAL250117P00005000 | 2024-02-21 3:16PM EDT | 5.00 | 0.24 | 0.09 | 1.51 | 0.00 | - | 2 | 334 | 128.61% |
| TAL250117P00005500 | 2024-06-25 9:55AM EDT | 5.50 | 0.23 | 0.20 | 0.15 | 0.00 | - | 10 | 191 | 68.75% |
| TAL250117P00007500 | 2024-05-16 12:22PM EDT | 7.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 26 | 157 | 58.89% |
| TAL250117P00010000 | 2024-06-21 10:35AM EDT | 10.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 4 | 2,954 | 51.56% |
| TAL250117P00012000 | 2024-06-25 12:51PM EDT | 12.00 | 2.35 | 2.30 | 2.40 | 0.00 | - | 1 | 1,825 | 51.27% |
| TAL250117P00015000 | 2024-05-24 3:03PM EDT | 15.00 | 4.40 | 4.90 | 6.60 | 0.00 | - | 21 | 43 | 85.79% |
| TAL250117P00020000 | 2024-03-07 12:35PM EDT | 20.00 | 8.40 | 8.90 | 9.20 | 0.00 | - | 10 | 17 | 34.38% |
© 2024 Yahoo. All rights reserved.