Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,793.47 +107.27 (+0.17%) CMC Crypto 200
1,372.65 +60.03 (+4.71%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240419C00030000 | 2024-04-19 10:14AM EDT | 30.00 | 55.53 | 53.30 | 56.70 | +0.53 | +0.96% | 2 | 2 | 1,046.09% |
| EDU240419C00035000 | 2023-10-06 11:30AM EDT | 35.00 | 27.57 | 30.50 | 35.00 | 0.00 | - | 1 | 2 | 0.00% |
| EDU240419C00040000 | 2024-03-27 10:02AM EDT | 40.00 | 46.54 | 44.10 | 47.10 | 0.00 | - | 1 | 11 | 972.66% |
| EDU240419C00045000 | 2023-10-27 12:34PM EDT | 45.00 | 21.65 | 30.70 | 34.00 | 0.00 | - | 7 | 0 | 0.00% |
| EDU240419C00050000 | 2024-04-18 2:44PM EDT | 50.00 | 36.90 | 34.10 | 37.10 | 0.00 | - | 13 | 29 | 721.88% |
| EDU240419C00055000 | 2024-04-18 10:11AM EDT | 55.00 | 30.64 | 28.70 | 32.10 | 0.00 | - | 1 | 42 | 576.56% |
| EDU240419C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 27.86 | 24.10 | 25.70 | 0.00 | - | 2 | 59 | 367.97% |
| EDU240419C00065000 | 2024-04-11 12:14PM EDT | 65.00 | 24.64 | 19.40 | 20.20 | 0.00 | - | 2 | 126 | 260.16% |
| EDU240419C00070000 | 2024-04-19 11:25AM EDT | 70.00 | 15.60 | 14.50 | 15.70 | -0.05 | -0.32% | 1 | 300 | 262.89% |
| EDU240419C00075000 | 2024-04-17 12:25PM EDT | 75.00 | 10.50 | 9.50 | 10.30 | -0.05 | -0.47% | 1 | 322 | 157.03% |
| EDU240419C00080000 | 2024-04-19 11:26AM EDT | 80.00 | 5.50 | 4.00 | 5.50 | -0.40 | -6.78% | 13 | 147 | 64.06% |
| EDU240419C00081000 | 2024-04-10 10:00AM EDT | 81.00 | 5.90 | 3.30 | 5.10 | 0.00 | - | - | 3 | 102.15% |
| EDU240419C00083000 | 2024-04-05 10:37AM EDT | 83.00 | 4.90 | 1.70 | 3.50 | 0.00 | - | 12 | 12 | 91.89% |
| EDU240419C00084000 | 2024-04-16 1:54PM EDT | 84.00 | 2.45 | 0.30 | 2.50 | 0.00 | - | 4 | 11 | 57.42% |
| EDU240419C00085000 | 2024-04-19 10:17AM EDT | 85.00 | 0.55 | 0.15 | 0.25 | -1.60 | -74.42% | 37 | 856 | 21.49% |
| EDU240419C00086000 | 2024-04-19 10:11AM EDT | 86.00 | 0.20 | 0.00 | 0.20 | -1.80 | -90.00% | 2 | 13 | 36.72% |
| EDU240419C00087000 | 2024-04-19 11:13AM EDT | 87.00 | 0.13 | 0.00 | 0.15 | -0.87 | -87.00% | 6 | 103 | 47.27% |
| EDU240419C00088000 | 2024-04-18 1:45PM EDT | 88.00 | 0.10 | 0.00 | 0.55 | -0.40 | -80.00% | 1 | 105 | 73.05% |
| EDU240419C00089000 | 2024-04-19 11:12AM EDT | 89.00 | 0.18 | 0.00 | 0.65 | -0.02 | -10.00% | 1 | 74 | 91.60% |
| EDU240419C00090000 | 2024-04-18 1:57PM EDT | 90.00 | 0.27 | 0.00 | 0.50 | +0.11 | +68.75% | 1 | 396 | 96.88% |
| EDU240419C00091000 | 2024-04-19 11:57AM EDT | 91.00 | 0.35 | 0.00 | 0.35 | +0.25 | +250.00% | 3 | 367 | 99.22% |
| EDU240419C00092000 | 2024-04-19 11:53AM EDT | 92.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 117.58% |
| EDU240419C00093000 | 2024-04-16 10:38AM EDT | 93.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 147.46% |
| EDU240419C00094000 | 2024-04-16 3:21PM EDT | 94.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 159.18% |
| EDU240419C00095000 | 2024-04-18 2:48PM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 818 | 170.51% |
| EDU240419C00096000 | 2024-04-15 2:00PM EDT | 96.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 181.64% |
| EDU240419C00097000 | 2024-04-04 10:02AM EDT | 97.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 192.19% |
| EDU240419C00098000 | 2024-03-28 10:39AM EDT | 98.00 | 1.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 184.38% |
| EDU240419C00100000 | 2024-04-17 11:50AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 467 | 223.05% |
| EDU240419C00105000 | 2024-04-19 11:54AM EDT | 105.00 | 0.11 | 0.00 | 0.20 | -0.27 | -71.05% | 1 | 193 | 210.16% |
| EDU240419C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 0.21 | 0.00 | 0.25 | -0.08 | -27.59% | 1 | 159 | 256.25% |
| EDU240419C00115000 | 2024-04-15 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 68 | 234.38% |
| EDU240419C00120000 | 2024-03-14 1:27PM EDT | 120.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 391.41% |
| EDU240419C00125000 | 2024-03-06 2:24PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| EDU240419C00135000 | 2024-03-14 3:53PM EDT | 135.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 4 | 13 | 399.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240419P00030000 | 2023-12-27 2:04PM EDT | 30.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 50 | 73 | 964.06% |
| EDU240419P00035000 | 2024-01-18 10:32AM EDT | 35.00 | 0.20 | 0.00 | 2.17 | 0.00 | - | 30 | 32 | 1,172.66% |
| EDU240419P00040000 | 2024-01-25 12:25PM EDT | 40.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 69 | 810.16% |
| EDU240419P00045000 | 2024-01-24 10:33AM EDT | 45.00 | 0.25 | 0.00 | 0.86 | 0.00 | - | 1 | 68 | 715.63% |
| EDU240419P00050000 | 2024-03-20 12:48PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 396.88% |
| EDU240419P00055000 | 2024-03-13 2:13PM EDT | 55.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 86 | 502.34% |
| EDU240419P00060000 | 2024-04-12 1:45PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 271.88% |
| EDU240419P00065000 | 2024-03-19 11:17AM EDT | 65.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 4 | 148 | 307.81% |
| EDU240419P00070000 | 2024-04-17 2:37PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 187.50% |
| EDU240419P00075000 | 2024-04-18 11:01AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,185 | 107.81% |
| EDU240419P00078000 | 2024-04-10 11:22AM EDT | 78.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 138.48% |
| EDU240419P00079000 | 2024-04-10 12:22PM EDT | 79.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.05% |
| EDU240419P00080000 | 2024-04-18 11:11AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 284 | 56.25% |
| EDU240419P00081000 | 2024-04-17 12:42PM EDT | 81.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 43 | 79.49% |
| EDU240419P00082000 | 2024-04-18 11:01AM EDT | 82.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 5 | 56 | 64.26% |
| EDU240419P00083000 | 2024-04-12 11:06AM EDT | 83.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 66.02% |
| EDU240419P00084000 | 2024-04-18 10:28AM EDT | 84.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 126 | 189 | 23.15% |
| EDU240419P00085000 | 2024-04-19 12:08PM EDT | 85.00 | 0.29 | 0.25 | 0.50 | -0.08 | -21.62% | 4 | 1,738 | 18.56% |
| EDU240419P00086000 | 2024-04-19 11:58AM EDT | 86.00 | 0.80 | 0.90 | 1.45 | +0.25 | +45.45% | 48 | 94 | 32.81% |
| EDU240419P00087000 | 2024-04-19 10:42AM EDT | 87.00 | 1.70 | 1.30 | 2.70 | +0.65 | +61.90% | 9 | 31 | 68.07% |
| EDU240419P00088000 | 2024-04-18 1:08PM EDT | 88.00 | 1.65 | 1.95 | 3.40 | 0.00 | - | 60 | 106 | 54.10% |
| EDU240419P00089000 | 2024-04-11 1:43PM EDT | 89.00 | 3.55 | 2.90 | 4.80 | +1.20 | +51.06% | 2 | 34 | 106.84% |
| EDU240419P00090000 | 2024-04-18 2:48PM EDT | 90.00 | 3.00 | 3.90 | 5.80 | 0.00 | - | 1 | 135 | 121.09% |
| EDU240419P00091000 | 2024-04-19 12:08PM EDT | 91.00 | 6.14 | 4.60 | 6.50 | +0.03 | +0.49% | 1 | 5 | 102.73% |
| EDU240419P00092000 | 2024-04-17 1:01PM EDT | 92.00 | 6.58 | 5.50 | 7.90 | 0.00 | - | 5 | 7 | 157.23% |
| EDU240419P00093000 | 2024-04-17 1:01PM EDT | 93.00 | 7.51 | 6.30 | 9.10 | 0.00 | - | 5 | 4 | 188.09% |
| EDU240419P00094000 | 2024-03-26 11:44AM EDT | 94.00 | 7.50 | 7.50 | 9.90 | 0.00 | - | 2 | 0 | 183.01% |
| EDU240419P00095000 | 2024-04-15 3:40PM EDT | 95.00 | 10.00 | 9.10 | 10.90 | 0.00 | - | 52 | 64 | 195.12% |
| EDU240419P00096000 | 2024-04-17 2:21PM EDT | 96.00 | 11.40 | 10.10 | 11.90 | 0.00 | - | 180 | 0 | 207.03% |
| EDU240419P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 15.40 | 13.00 | 15.90 | 0.00 | - | 180 | 0 | 251.76% |
| EDU240419P00105000 | 2024-01-10 11:02AM EDT | 105.00 | 29.38 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 274.41% |
| EDU240419P00125000 | 2024-04-02 9:31AM EDT | 125.00 | 38.50 | 38.00 | 41.40 | 0.00 | - | 1 | 0 | 538.28% |
© 2024 Yahoo. All rights reserved.