Singapore markets open in 3 hours 54 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,088.85 +80.84 (+2.02%) Dow
32,654.59 +431.17 (+1.34%) Nasdaq
11,984.52 +321.73 (+2.76%) BTC-USD
30,154.14 +194.01 (+0.65%) CMC Crypto 200
677.94 +435.26 (+179.36%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU220520C00000500 | 2022-03-25 9:33AM EDT | 0.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EDU220520C00001000 | 2022-04-06 2:59PM EDT | 1.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 0.00% |
| EDU220520C00001500 | 2022-04-07 3:22PM EDT | 1.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 730 | 0.00% |
| EDU220520C00002000 | 2022-04-06 3:33PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 0.00% |
| EDU220520C00002500 | 2022-04-07 2:36PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 356 | 0.00% |
| EDU220520C00005000 | 2022-04-18 12:08AM EDT | 5.00 | 6.45 | 6.10 | 6.55 | 0.00 | - | - | 34 | 387.50% |
| EDU220520C00009000 | 2022-05-04 1:10PM EDT | 9.00 | 3.65 | 2.19 | 2.76 | 0.00 | - | - | 13 | 210.94% |
| EDU220520C00009500 | 2022-05-11 10:50AM EDT | 9.50 | 0.85 | 1.72 | 2.03 | 0.00 | - | 5 | 0 | 133.59% |
| EDU220520C00010000 | 2022-05-13 10:37AM EDT | 10.00 | 1.25 | 1.01 | 1.50 | 0.00 | - | 3 | 9 | 147.66% |
| EDU220520C00010500 | 2022-05-16 9:34AM EDT | 10.50 | 0.81 | 0.77 | 1.38 | 0.00 | - | 1 | 23 | 130.08% |
| EDU220520C00011000 | 2022-05-16 11:16AM EDT | 11.00 | 0.65 | 0.19 | 0.67 | 0.00 | - | 3 | 140 | 54.30% |
| EDU220520C00011500 | 2022-05-16 12:25PM EDT | 11.50 | 0.36 | 0.17 | 0.54 | 0.00 | - | 3 | 49 | 94.14% |
| EDU220520C00012000 | 2022-05-17 2:04PM EDT | 12.00 | 0.15 | 0.04 | 0.26 | -0.05 | -25.00% | 7 | 40 | 83.98% |
| EDU220520C00012500 | 2022-05-16 3:11PM EDT | 12.50 | 0.11 | 0.02 | 0.19 | 0.00 | - | 11 | 131 | 98.05% |
| EDU220520C00013000 | 2022-05-17 12:47PM EDT | 13.00 | 0.06 | 0.00 | 0.06 | -0.08 | -57.14% | 3 | 171 | 87.50% |
| EDU220520C00013500 | 2022-05-17 12:00PM EDT | 13.50 | 0.03 | 0.03 | 0.13 | -0.22 | -88.00% | 2 | 4 | 132.03% |
| EDU220520C00014000 | 2022-05-13 2:08PM EDT | 14.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 36 | 48 | 121.88% |
| EDU220520C00014500 | 2022-05-03 2:24PM EDT | 14.50 | 0.55 | 0.00 | 0.29 | 0.00 | - | - | 50 | 196.88% |
| EDU220520C00015000 | 2022-05-17 11:59AM EDT | 15.00 | 0.06 | 0.01 | 0.11 | +0.05 | +500.00% | 2 | 253 | 173.44% |
| EDU220520C00015500 | 2022-04-29 2:02PM EDT | 15.50 | 0.35 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 229.69% |
| EDU220520C00016000 | 2022-05-06 2:25PM EDT | 16.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 30 | 209.38% |
| EDU220520C00016500 | 2022-04-29 11:46AM EDT | 16.50 | 0.21 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 258.59% |
| EDU220520C00017500 | 2022-04-18 3:55PM EDT | 17.50 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 1 | 286.72% |
| EDU220520C00020000 | 2022-04-18 12:08AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 342.19% |
| EDU220520C00021000 | 2022-04-29 1:36PM EDT | 21.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 365.63% |
| EDU220520C00022500 | 2022-05-02 10:24AM EDT | 22.50 | 0.10 | 0.00 | 0.26 | 0.00 | - | 5 | 11 | 395.31% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU220520P00001000 | 2022-04-01 1:30PM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 50.00% |
| EDU220520P00001500 | 2022-04-06 1:15PM EDT | 1.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| EDU220520P00002000 | 2022-03-31 12:01PM EDT | 2.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| EDU220520P00005000 | 2022-05-17 11:51AM EDT | 5.00 | 0.01 | - | 0.05 | 0.00 | - | 34 | 26 | 437.50% |
| EDU220520P00007000 | 2022-05-11 3:02PM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 318.75% |
| EDU220520P00007500 | 2022-05-17 2:17PM EDT | 7.50 | 0.07 | 0.00 | 0.13 | -0.06 | -46.15% | 1 | 28 | 254.69% |
| EDU220520P00008000 | 2022-04-25 12:36PM EDT | 8.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 4 | 100 | 245.31% |
| EDU220520P00008500 | 2022-05-17 2:17PM EDT | 8.50 | 0.09 | 0.00 | 0.20 | -0.31 | -77.50% | 1 | 23 | 210.94% |
| EDU220520P00009000 | 2022-05-13 9:38AM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 164.06% |
| EDU220520P00009500 | 2022-05-17 10:06AM EDT | 9.50 | 0.04 | 0.00 | 0.10 | -0.12 | -75.00% | 2 | 110 | 120.31% |
| EDU220520P00010000 | 2022-05-17 2:08PM EDT | 10.00 | 0.06 | 0.01 | 0.56 | -0.10 | -62.50% | 1 | 248 | 172.66% |
| EDU220520P00010500 | 2022-05-13 1:53PM EDT | 10.50 | 0.32 | 0.03 | 0.29 | 0.00 | - | 11 | 37 | 99.22% |
| EDU220520P00011000 | 2022-05-17 10:41AM EDT | 11.00 | 0.19 | 0.10 | 0.54 | -0.19 | -50.00% | 1 | 55 | 97.66% |
| EDU220520P00012000 | 2022-05-17 9:42AM EDT | 12.00 | 0.53 | 0.70 | 1.04 | -1.18 | -69.01% | 4 | 81 | 89.06% |
| EDU220520P00012500 | 2022-05-09 10:44AM EDT | 12.50 | 1.66 | 1.05 | 1.68 | 0.00 | - | 2 | 10 | 116.41% |
| EDU220520P00013000 | 2022-05-17 9:48AM EDT | 13.00 | 1.26 | 1.57 | 1.96 | -0.49 | -28.00% | 3 | 6 | 105.47% |
| EDU220520P00015000 | 2022-04-18 12:08AM EDT | 15.00 | 4.15 | 3.45 | 3.90 | 0.00 | - | - | 1 | 235.94% |
| EDU220520P00017500 | 2022-04-18 12:08AM EDT | 17.50 | 6.35 | 5.70 | 6.75 | 0.00 | - | - | 72 | 207.81% |
| EDU220520P00020000 | 2022-04-18 12:08AM EDT | 20.00 | 8.75 | 8.55 | 9.10 | 0.00 | - | - | 168 | 342.19% |
| EDU220520P00022500 | 2022-04-18 12:08AM EDT | 22.50 | 10.90 | 10.90 | 11.60 | 0.00 | - | - | 64 | 332.81% |
© 2022 Yahoo. All rights reserved.
