Singapore markets open in 2 hours 8 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,034.51 -2,378.57 (-3.58%) CMC Crypto 200
1,386.78 -37.32 (-2.62%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240426C00079000 | 2024-04-24 3:58PM EDT | 79.00 | 1.40 | 0.85 | 1.40 | -7.40 | -84.09% | 285 | 4 | 68.56% |
| EDU240426C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 0.95 | 0.85 | 0.95 | -10.10 | -91.40% | 1,124 | 2 | 71.68% |
| EDU240426C00081000 | 2024-04-24 3:23PM EDT | 81.00 | 0.50 | 0.60 | 0.90 | -6.90 | -93.24% | 11 | 12 | 75.88% |
| EDU240426C00082000 | 2024-04-24 3:59PM EDT | 82.00 | 0.45 | 0.45 | 0.70 | -5.25 | -92.11% | 77 | 11 | 77.15% |
| EDU240426C00083000 | 2024-04-24 1:28PM EDT | 83.00 | 0.15 | 0.30 | 0.55 | -8.25 | -98.21% | 5 | 13 | 77.64% |
| EDU240426C00084000 | 2024-04-24 3:45PM EDT | 84.00 | 0.25 | 0.25 | 0.40 | -4.46 | -94.69% | 149 | 2 | 79.10% |
| EDU240426C00085000 | 2024-04-24 2:06PM EDT | 85.00 | 0.10 | 0.00 | 0.30 | -6.23 | -98.42% | 498 | 16 | 71.48% |
| EDU240426C00086000 | 2024-04-24 12:35PM EDT | 86.00 | 0.05 | 0.00 | 0.25 | -3.45 | -98.57% | 2 | 11 | 75.00% |
| EDU240426C00087000 | 2024-04-24 10:18AM EDT | 87.00 | 0.17 | 0.10 | 0.45 | -4.73 | -96.53% | 3 | 9 | 96.68% |
| EDU240426C00088000 | 2024-04-24 10:42AM EDT | 88.00 | 0.20 | 0.00 | 0.20 | -4.60 | -95.83% | 3 | 22 | 83.40% |
| EDU240426C00089000 | 2024-04-24 1:08PM EDT | 89.00 | 0.04 | 0.00 | 0.15 | -3.86 | -98.97% | 15 | 10 | 84.77% |
| EDU240426C00090000 | 2024-04-24 2:06PM EDT | 90.00 | 0.06 | 0.00 | 0.30 | -3.49 | -98.31% | 133 | 170 | 102.15% |
| EDU240426C00091000 | 2024-04-24 10:14AM EDT | 91.00 | 0.10 | 0.00 | 0.90 | -3.00 | -96.77% | 3 | 11 | 138.09% |
| EDU240426C00092000 | 2024-04-24 9:41AM EDT | 92.00 | 0.15 | 0.00 | 0.15 | -2.45 | -94.23% | 8 | 40 | 100.39% |
| EDU240426C00093000 | 2024-04-24 10:23AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 7 | 114 | 89.84% |
| EDU240426C00094000 | 2024-04-24 10:10AM EDT | 94.00 | 0.31 | 0.00 | 0.15 | -1.69 | -84.50% | 2 | 14 | 110.16% |
| EDU240426C00095000 | 2024-04-24 10:14AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -1.65 | -97.06% | 5 | 40 | 98.44% |
| EDU240426C00096000 | 2024-04-24 12:11PM EDT | 96.00 | 0.05 | 0.00 | 0.80 | -1.72 | -97.18% | 5 | 25 | 164.45% |
| EDU240426C00097000 | 2024-04-24 10:36AM EDT | 97.00 | 0.07 | 0.00 | 1.35 | -1.16 | -94.31% | 1 | 9 | 193.55% |
| EDU240426C00099000 | 2024-04-23 2:45PM EDT | 99.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 145 | 118 | 186.33% |
| EDU240426C00100000 | 2024-04-24 10:37AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.73 | -93.59% | 15 | 546 | 118.75% |
| EDU240426C00102000 | 2024-04-24 1:19PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 16 | 34 | 126.56% |
| EDU240426C00103000 | 2024-04-23 3:58PM EDT | 103.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 226.37% |
| EDU240426C00104000 | 2024-03-26 9:30AM EDT | 104.00 | 1.95 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 233.98% |
| EDU240426C00105000 | 2024-04-24 10:23AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 15 | 138.28% |
| EDU240426C00106000 | 2024-04-23 12:28PM EDT | 106.00 | 0.38 | 0.00 | 0.05 | +0.16 | +72.73% | 1 | 4 | 142.19% |
| EDU240426C00107000 | 2024-04-22 11:30AM EDT | 107.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 219.73% |
| EDU240426C00109000 | 2024-04-18 1:54PM EDT | 109.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 1 | 212.11% |
| EDU240426C00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 236.72% |
| EDU240426C00115000 | 2024-03-22 9:30AM EDT | 115.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 237.89% |
| EDU240426C00120000 | 2024-03-14 11:38AM EDT | 120.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 276.95% |
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 | 0.00 | -0.10 | -66.67% | 1 | 1 | 50.00% |
| EDU240426P00070000 | 2024-04-24 3:36PM EDT | 70.00 | 0.24 | 0.15 | 0.20 | -0.14 | -36.84% | 35 | 4 | 74.80% |
| EDU240426P00075000 | 2024-04-24 3:36PM EDT | 75.00 | 1.25 | 1.00 | 1.20 | +1.05 | +525.00% | 90 | 15 | 71.58% |
| EDU240426P00076000 | 2024-04-24 3:16PM EDT | 76.00 | 2.10 | 1.40 | 1.60 | +2.00 | +2,000.00% | 43 | 26 | 72.02% |
| EDU240426P00078000 | 2024-04-24 3:59PM EDT | 78.00 | 2.45 | 1.40 | 2.65 | +2.19 | +842.31% | 38 | 55 | 54.25% |
| EDU240426P00079000 | 2024-04-24 3:50PM EDT | 79.00 | 3.20 | 3.00 | 3.30 | +2.83 | +764.86% | 27 | 33 | 72.56% |
| EDU240426P00080000 | 2024-04-24 12:10PM EDT | 80.00 | 3.60 | 3.50 | 4.00 | +3.07 | +579.25% | 64 | 97 | 68.75% |
| EDU240426P00081000 | 2024-04-24 10:23AM EDT | 81.00 | 3.70 | 4.20 | 4.80 | +3.02 | +444.12% | 7 | 28 | 67.97% |
| EDU240426P00082000 | 2024-04-24 1:54PM EDT | 82.00 | 5.72 | 5.00 | 5.60 | +4.79 | +515.05% | 14 | 19 | 66.50% |
| EDU240426P00083000 | 2024-04-24 9:58AM EDT | 83.00 | 5.65 | 4.60 | 7.80 | +4.54 | +409.01% | 13 | 13 | 68.26% |
| EDU240426P00084000 | 2024-04-24 10:07AM EDT | 84.00 | 9.90 | 6.70 | 8.10 | +8.55 | +633.33% | 7 | 32 | 89.26% |
| EDU240426P00085000 | 2024-04-24 11:15AM EDT | 85.00 | 7.80 | 6.50 | 9.90 | +5.85 | +300.00% | 39 | 133 | 83.20% |
| EDU240426P00086000 | 2024-04-24 11:15AM EDT | 86.00 | 8.55 | 8.20 | 10.30 | +6.43 | +303.30% | 310 | 358 | 94.34% |
| EDU240426P00087000 | 2024-04-24 1:54PM EDT | 87.00 | 10.70 | 9.30 | 11.80 | +8.05 | +303.77% | 283 | 316 | 122.17% |
| EDU240426P00088000 | 2024-04-24 1:54PM EDT | 88.00 | 11.52 | 9.00 | 12.80 | +8.52 | +284.00% | 4 | 8 | 193.75% |
| EDU240426P00089000 | 2024-04-24 3:47PM EDT | 89.00 | 11.80 | 10.00 | 13.80 | +8.38 | +245.03% | 5 | 11 | 202.64% |
| EDU240426P00090000 | 2024-04-24 9:54AM EDT | 90.00 | 13.00 | 11.60 | 14.80 | +9.15 | +237.66% | 200 | 226 | 116.80% |
| EDU240426P00091000 | 2024-04-24 10:10AM EDT | 91.00 | 16.11 | 12.00 | 16.00 | +7.92 | +96.70% | 1 | 1 | 96.09% |
© 2024 Yahoo. All rights reserved.