Singapore markets open in 4 hours 48 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,073.68 -190.63 (-0.30%) CMC Crypto 200
1,321.71 -38.62 (-2.84%)
TAL Education Group (TAL)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240816C00004000 | 2024-02-01 12:22PM EDT | 4.00 | 7.10 | 10.55 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| TAL240816C00007000 | 2024-06-21 12:30PM EDT | 7.00 | 3.40 | 3.20 | 3.50 | -0.30 | -8.11% | 3 | 9 | 78.13% |
| TAL240816C00008000 | 2024-06-20 10:09AM EDT | 8.00 | 2.80 | 1.50 | 2.50 | 0.00 | - | 1 | 505 | 73.63% |
| TAL240816C00009000 | 2024-06-21 11:21AM EDT | 9.00 | 1.70 | 1.60 | 1.70 | -0.75 | -30.61% | 1 | 10 | 61.52% |
| TAL240816C00010000 | 2024-06-21 12:58PM EDT | 10.00 | 1.01 | 1.00 | 1.05 | -0.14 | -12.17% | 5 | 47 | 58.30% |
| TAL240816C00011000 | 2024-06-21 3:16PM EDT | 11.00 | 0.55 | 0.55 | 0.65 | -0.55 | -50.00% | 245 | 658 | 57.23% |
| TAL240816C00012000 | 2024-06-20 9:31AM EDT | 12.00 | 0.60 | 0.30 | 0.35 | 0.00 | - | 6 | 491 | 56.25% |
| TAL240816C00013000 | 2024-06-20 10:09AM EDT | 13.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 3,393 | 63.87% |
| TAL240816C00014000 | 2024-06-18 10:44AM EDT | 14.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 476 | 58.20% |
| TAL240816C00015000 | 2024-06-20 11:57AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 3,859 | 67.19% |
| TAL240816C00016000 | 2024-05-29 3:25PM EDT | 16.00 | 0.34 | 0.05 | 0.30 | 0.00 | - | 11 | 1,527 | 85.94% |
| TAL240816C00017000 | 2024-06-05 3:20PM EDT | 17.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 316 | 82.42% |
| TAL240816C00018000 | 2024-06-03 10:42AM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 40 | 995 | 110.55% |
| TAL240816C00019000 | 2024-05-02 11:23AM EDT | 19.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 4 | 711 | 147.46% |
| TAL240816C00020000 | 2024-06-21 10:23AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 190 | 96.09% |
| TAL240816C00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240816P00005000 | 2024-02-05 3:21PM EDT | 5.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 0 | 178.71% |
| TAL240816P00006000 | 2024-02-21 3:21PM EDT | 6.00 | 0.16 | 0.03 | 0.50 | 0.00 | - | 2 | 3 | 126.17% |
| TAL240816P00007000 | 2024-04-22 12:57PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TAL240816P00008000 | 2024-06-20 9:55AM EDT | 8.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 3 | 3,839 | 58.98% |
| TAL240816P00009000 | 2024-06-21 3:23PM EDT | 9.00 | 0.35 | 0.30 | 0.50 | +0.15 | +75.00% | 4 | 364 | 59.18% |
| TAL240816P00010000 | 2024-06-21 3:53PM EDT | 10.00 | 0.72 | 0.70 | 0.75 | +0.17 | +30.91% | 1 | 1,821 | 53.13% |
| TAL240816P00011000 | 2024-06-17 11:04AM EDT | 11.00 | 0.95 | 1.25 | 1.35 | 0.00 | - | 1 | 4,217 | 52.15% |
| TAL240816P00012000 | 2024-06-14 11:53AM EDT | 12.00 | 1.55 | 2.00 | 2.10 | 0.00 | - | 1 | 2,636 | 51.95% |
| TAL240816P00013000 | 2024-06-14 10:20AM EDT | 13.00 | 2.50 | 1.85 | 2.95 | 0.00 | - | 1 | 79 | 56.06% |
| TAL240816P00014000 | 2024-05-17 10:35AM EDT | 14.00 | 1.95 | 3.10 | 3.30 | 0.00 | - | 1 | 10 | 0.00% |
| TAL240816P00015000 | 2024-05-22 9:30AM EDT | 15.00 | 3.10 | 4.70 | 4.90 | 0.00 | - | 10 | 16 | 70.12% |
| TAL240816P00016000 | 2024-05-02 1:53PM EDT | 16.00 | 3.50 | 4.60 | 5.30 | 0.00 | - | 1 | 36 | 0.00% |
| TAL240816P00018000 | 2024-03-12 9:52AM EDT | 18.00 | 5.66 | 6.00 | 6.20 | 0.00 | - | 3 | 35 | 0.00% |
| TAL240816P00020000 | 2024-03-20 9:48AM EDT | 20.00 | 8.15 | 8.30 | 10.50 | 0.00 | - | 1 | 0 | 168.85% |
© 2024 Yahoo. All rights reserved.