Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,876.23 -767.54 (-1.19%) CMC Crypto 200
1,330.27 -66.26 (-4.75%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240426C00079000 | 2024-04-26 9:39AM EDT | 79.00 | 3.00 | 3.70 | 6.40 | +1.75 | +140.00% | 201 | 337 | 116.41% |
| EDU240426C00080000 | 2024-04-26 3:01PM EDT | 80.00 | 3.10 | 2.10 | 3.80 | +2.30 | +287.50% | 23 | 671 | 76.17% |
| EDU240426C00081000 | 2024-04-26 2:03PM EDT | 81.00 | 1.60 | 1.25 | 3.10 | +0.75 | +88.24% | 9 | 52 | 85.35% |
| EDU240426C00082000 | 2024-04-26 2:54PM EDT | 82.00 | 1.50 | 1.20 | 1.85 | +1.20 | +400.00% | 494 | 511 | 48.44% |
| EDU240426C00083000 | 2024-04-26 2:44PM EDT | 83.00 | 0.67 | 0.35 | 1.55 | +0.37 | +123.33% | 2 | 15 | 71.39% |
| EDU240426C00084000 | 2024-04-26 1:33PM EDT | 84.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 151 | 151 | 14.84% |
| EDU240426C00085000 | 2024-04-26 9:42AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 19 | 350 | 24.81% |
| EDU240426C00086000 | 2024-04-24 12:35PM EDT | 86.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 13 | 54.49% |
| EDU240426C00087000 | 2024-04-24 10:18AM EDT | 87.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 52.54% |
| EDU240426C00088000 | 2024-04-25 2:22PM EDT | 88.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 51.56% |
| EDU240426C00089000 | 2024-04-24 1:08PM EDT | 89.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 15 | 18 | 99.80% |
| EDU240426C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 1 | 173 | 25.00% |
| EDU240426C00091000 | 2024-04-26 1:02PM EDT | 91.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 10 | 78.13% |
| EDU240426C00092000 | 2024-04-24 9:45AM EDT | 92.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 38 | 150.78% |
| EDU240426C00093000 | 2024-04-26 1:00PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 108 | 105.47% |
| EDU240426C00094000 | 2024-04-24 10:10AM EDT | 94.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 122.66% |
| EDU240426C00095000 | 2024-04-24 10:14AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 38 | 110.94% |
| EDU240426C00096000 | 2024-04-24 12:11PM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 196.09% |
| EDU240426C00097000 | 2024-04-25 10:15AM EDT | 97.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 126.56% |
| EDU240426C00099000 | 2024-04-26 9:54AM EDT | 99.00 | 0.05 | 0.00 | 0.20 | -0.70 | -93.33% | 1 | 118 | 173.44% |
| EDU240426C00100000 | 2024-04-24 10:37AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 540 | 163.28% |
| EDU240426C00102000 | 2024-04-24 1:19PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 32 | 162.50% |
| EDU240426C00103000 | 2024-04-23 3:58PM EDT | 103.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 350.20% |
| EDU240426C00104000 | 2024-03-26 9:30AM EDT | 104.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EDU240426C00105000 | 2024-04-24 10:23AM EDT | 105.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 15 | 287.89% |
| EDU240426C00106000 | 2024-04-24 9:50AM EDT | 106.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 381.84% |
| EDU240426C00107000 | 2024-04-22 11:30AM EDT | 107.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 391.99% |
| EDU240426C00109000 | 2024-04-18 1:54PM EDT | 109.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 1 | 411.72% |
| EDU240426C00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 421.29% |
| EDU240426C00115000 | 2024-03-22 9:30AM EDT | 115.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 339.45% |
| EDU240426C00120000 | 2024-03-14 11:38AM EDT | 120.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 403.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240426P00050000 | 2024-04-24 10:04AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 742.19% |
| EDU240426P00070000 | 2024-04-24 3:36PM EDT | 70.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 35 | 31 | 212.50% |
| EDU240426P00075000 | 2024-04-25 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 49 | 117.19% |
| EDU240426P00076000 | 2024-04-25 9:34AM EDT | 76.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 221.68% |
| EDU240426P00078000 | 2024-04-24 3:59PM EDT | 78.00 | 0.11 | 0.00 | 0.30 | -2.34 | -95.51% | 1 | 73 | 94.92% |
| EDU240426P00079000 | 2024-04-26 10:00AM EDT | 79.00 | 0.13 | 0.00 | 0.15 | -0.37 | -74.00% | 9 | 30 | 69.14% |
| EDU240426P00080000 | 2024-04-26 11:09AM EDT | 80.00 | 0.11 | 0.00 | 0.15 | -0.69 | -86.25% | 12 | 103 | 56.64% |
| EDU240426P00081000 | 2024-04-26 1:55PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | -2.44 | -97.99% | 706 | 32 | 39.84% |
| EDU240426P00082000 | 2024-04-26 11:54AM EDT | 82.00 | 0.16 | 0.00 | 0.20 | -2.09 | -92.89% | 10 | 24 | 42.38% |
| EDU240426P00083000 | 2024-04-26 10:40AM EDT | 83.00 | 0.39 | 0.05 | 0.10 | -5.26 | -93.10% | 9 | 18 | 17.58% |
| EDU240426P00084000 | 2024-04-26 2:35PM EDT | 84.00 | 0.50 | 0.45 | 0.90 | -9.40 | -94.95% | 5 | 35 | 38.09% |
| EDU240426P00085000 | 2024-04-26 1:30PM EDT | 85.00 | 1.90 | 0.95 | 2.35 | -3.75 | -66.37% | 10 | 111 | 87.11% |
| EDU240426P00086000 | 2024-04-24 11:15AM EDT | 86.00 | 8.55 | 1.90 | 4.50 | 0.00 | - | 310 | 122 | 97.27% |
| EDU240426P00087000 | 2024-04-24 1:54PM EDT | 87.00 | 10.70 | 2.25 | 5.40 | 0.00 | - | 283 | 167 | 86.72% |
| EDU240426P00088000 | 2024-04-24 1:54PM EDT | 88.00 | 11.52 | 3.00 | 6.40 | 0.00 | - | 4 | 8 | 89.45% |
| EDU240426P00089000 | 2024-04-24 3:47PM EDT | 89.00 | 6.40 | 3.60 | 6.50 | -5.40 | -45.76% | 5 | 5 | 169.34% |
| EDU240426P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 7.77 | 5.60 | 8.10 | -5.23 | -40.23% | 2 | 67 | 131.06% |
| EDU240426P00091000 | 2024-04-24 10:10AM EDT | 91.00 | 16.11 | 6.50 | 9.40 | 0.00 | - | 1 | 0 | 153.91% |
© 2024 Yahoo. All rights reserved.