Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,594.96 +694.38 (+1.14%) CMC Crypto 200
1,268.87 -14.96 (-1.17%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240816C00000500 | 2024-06-26 11:09AM EDT | 0.50 | 1.32 | 1.12 | 1.67 | 0.00 | - | 25 | 36 | 303.13% |
| OPEN240816C00001000 | 2024-06-28 11:17AM EDT | 1.00 | 1.05 | 0.80 | 1.04 | +0.19 | +22.09% | 1 | 130 | 179.69% |
| OPEN240816C00001500 | 2024-06-28 12:24PM EDT | 1.50 | 0.40 | 0.43 | 0.54 | -0.07 | -14.89% | 15 | 546 | 118.75% |
| OPEN240816C00002000 | 2024-06-28 3:21PM EDT | 2.00 | 0.19 | 0.19 | 0.22 | -0.04 | -17.39% | 260 | 3,679 | 100.78% |
| OPEN240816C00002500 | 2024-06-28 2:36PM EDT | 2.50 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 569 | 2,256 | 104.69% |
| OPEN240816C00003000 | 2024-06-28 2:07PM EDT | 3.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 495 | 4,159 | 107.81% |
| OPEN240816C00003500 | 2024-06-26 11:11AM EDT | 3.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 971 | 112.50% |
| OPEN240816C00004000 | 2024-06-28 10:10AM EDT | 4.00 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 99 | 6,824 | 157.81% |
| OPEN240816C00004500 | 2024-06-28 10:35AM EDT | 4.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 8,755 | 143.75% |
| OPEN240816C00005000 | 2024-06-28 1:00PM EDT | 5.00 | 0.10 | 0.01 | 0.09 | +0.07 | +233.33% | 9 | 3,009 | 178.13% |
| OPEN240816C00005500 | 2024-06-28 1:04PM EDT | 5.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 7 | 313 | 190.63% |
| OPEN240816C00006000 | 2024-06-07 1:01PM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 1,564 | 162.50% |
| OPEN240816C00007000 | 2024-06-24 10:52AM EDT | 7.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5,410 | 190.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240816P00000500 | 2024-05-02 1:25PM EDT | 0.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 176 | 393.75% |
| OPEN240816P00001000 | 2024-06-28 3:50PM EDT | 1.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 588 | 118.75% |
| OPEN240816P00001500 | 2024-06-27 10:27AM EDT | 1.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 3,453 | 99.22% |
| OPEN240816P00002000 | 2024-06-28 2:09PM EDT | 2.00 | 0.34 | 0.33 | 0.36 | +0.02 | +6.25% | 26 | 1,773 | 92.97% |
| OPEN240816P00002500 | 2024-06-26 3:11PM EDT | 2.50 | 0.73 | 0.71 | 0.75 | -0.02 | -2.67% | 5 | 645 | 92.19% |
| OPEN240816P00003000 | 2024-06-18 11:31AM EDT | 3.00 | 1.05 | 0.79 | 1.41 | 0.00 | - | 1 | 1,052 | 201.56% |
| OPEN240816P00003500 | 2024-06-20 9:34AM EDT | 3.50 | 1.64 | 1.60 | 1.74 | 0.00 | - | 13 | 223 | 93.75% |
| OPEN240816P00004000 | 2024-06-20 12:56PM EDT | 4.00 | 2.17 | 1.75 | 2.42 | 0.00 | - | 25 | 566 | 253.91% |
| OPEN240816P00004500 | 2024-06-06 10:40AM EDT | 4.50 | 2.30 | 2.52 | 3.05 | 0.00 | - | 10 | 450 | 210.94% |
| OPEN240816P00005000 | 2024-05-23 2:55PM EDT | 5.00 | 2.90 | 3.05 | 3.15 | 0.00 | - | 1 | 97 | 0.00% |
| OPEN240816P00006000 | 2024-05-30 3:01PM EDT | 6.00 | 3.90 | 3.75 | 4.60 | 0.00 | - | 1 | 2 | 162.50% |
| OPEN240816P00007000 | 2024-01-03 1:08PM EDT | 7.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.