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:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240503C00070000 | 2024-04-24 3:14PM EDT | 70.00 | 6.50 | 9.50 | 13.00 | 0.00 | - | - | 2 | 148.05% |
| EDU240503C00072000 | 2024-04-24 3:56PM EDT | 72.00 | 6.10 | 7.40 | 10.30 | 0.00 | - | - | 1 | 201.27% |
| EDU240503C00075000 | 2024-04-25 9:43AM EDT | 75.00 | 4.40 | 4.40 | 7.30 | 0.00 | - | - | 11 | 157.32% |
| EDU240503C00076000 | 2024-04-25 3:57PM EDT | 76.00 | 4.40 | 3.10 | 6.30 | 0.00 | - | - | 23 | 142.29% |
| EDU240503C00077000 | 2024-04-30 1:20PM EDT | 77.00 | 2.73 | 2.55 | 5.30 | +0.43 | +18.70% | 3 | 4 | 126.86% |
| EDU240503C00078000 | 2024-04-29 12:07PM EDT | 78.00 | 4.66 | 1.20 | 5.10 | 0.00 | - | 3 | 35 | 50.49% |
| EDU240503C00079000 | 2024-05-02 3:28PM EDT | 79.00 | 2.80 | 1.60 | 2.50 | +1.85 | +194.74% | 6 | 15 | 57.13% |
| EDU240503C00080000 | 2024-05-02 12:53PM EDT | 80.00 | 2.25 | 1.25 | 1.80 | +1.71 | +316.67% | 667 | 179 | 54.98% |
| EDU240503C00081000 | 2024-05-02 1:21PM EDT | 81.00 | 1.84 | 0.75 | 1.00 | +1.34 | +268.00% | 53 | 68 | 44.09% |
| EDU240503C00082000 | 2024-05-02 11:30AM EDT | 82.00 | 0.78 | 0.40 | 0.60 | +0.48 | +160.00% | 19 | 126 | 44.24% |
| EDU240503C00083000 | 2024-05-01 3:48PM EDT | 83.00 | 0.11 | 0.20 | 0.35 | 0.00 | - | 52 | 70 | 45.31% |
| EDU240503C00084000 | 2024-05-02 1:36PM EDT | 84.00 | 0.35 | 0.10 | 0.25 | -0.15 | -30.00% | 16 | 79 | 50.39% |
| EDU240503C00085000 | 2024-05-02 3:22PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 1 | 280 | 52.15% |
| EDU240503C00086000 | 2024-04-30 1:25PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 6 | 647 | 51.95% |
| EDU240503C00087000 | 2024-05-02 2:34PM EDT | 87.00 | 0.05 | 0.05 | 0.15 | -0.55 | -91.67% | 17 | 36 | 63.09% |
| EDU240503C00088000 | 2024-04-29 12:41PM EDT | 88.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 3 | 22 | 70.70% |
| EDU240503C00089000 | 2024-04-29 1:59PM EDT | 89.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 7 | 18 | 129.10% |
| EDU240503C00090000 | 2024-04-29 3:01PM EDT | 90.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 7 | 18 | 138.67% |
| EDU240503C00091000 | 2024-04-26 2:46PM EDT | 91.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 124.32% |
| EDU240503C00092000 | 2024-04-29 1:16PM EDT | 92.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 87.50% |
| EDU240503C00093000 | 2024-04-23 2:11PM EDT | 93.00 | 2.95 | 0.00 | 0.75 | 0.00 | - | - | 20 | 140.43% |
| EDU240503C00094000 | 2024-04-30 1:17PM EDT | 94.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 30 | 174.02% |
| EDU240503C00095000 | 2024-04-30 1:16PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 90 | 96 | 127.54% |
| EDU240503C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 190.43% |
| EDU240503C00097000 | 2024-04-23 3:55PM EDT | 97.00 | 1.78 | 0.00 | 1.35 | 0.00 | - | - | 1 | 198.44% |
| EDU240503C00098000 | 2024-04-25 10:15AM EDT | 98.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 206.06% |
| EDU240503C00099000 | 2024-04-30 1:13PM EDT | 99.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 213.67% |
| EDU240503C00100000 | 2024-04-30 1:24PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 102 | 121.88% |
| EDU240503C00105000 | 2024-04-23 10:27AM EDT | 105.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 256.25% |
| EDU240503C00106000 | 2024-04-22 12:27PM EDT | 106.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 211.72% |
| EDU240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240503P00070000 | 2024-04-24 10:11AM EDT | 70.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 149.61% |
| EDU240503P00071000 | 2024-04-25 11:29AM EDT | 71.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 81.25% |
| EDU240503P00072000 | 2024-04-30 3:50PM EDT | 72.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 152.54% |
| EDU240503P00073000 | 2024-04-24 10:10AM EDT | 73.00 | 1.67 | 0.00 | 1.35 | 0.00 | - | - | 1 | 140.04% |
| EDU240503P00074000 | 2024-04-25 9:51AM EDT | 74.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 40 | 127.34% |
| EDU240503P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.80 | -0.10 | -50.00% | 5 | 32 | 95.41% |
| EDU240503P00076000 | 2024-04-30 3:39PM EDT | 76.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 5 | 17 | 124.61% |
| EDU240503P00077000 | 2024-05-02 11:57AM EDT | 77.00 | 0.05 | 0.00 | 0.70 | -0.62 | -92.54% | 2 | 292 | 68.36% |
| EDU240503P00078000 | 2024-05-02 10:32AM EDT | 78.00 | 0.15 | 0.00 | 1.05 | -0.55 | -78.57% | 2 | 32 | 66.60% |
| EDU240503P00079000 | 2024-05-02 12:43PM EDT | 79.00 | 0.10 | 0.00 | 0.35 | -1.07 | -91.45% | 16 | 19 | 43.65% |
| EDU240503P00080000 | 2024-05-02 3:31PM EDT | 80.00 | 0.23 | 0.30 | 0.55 | -1.27 | -84.67% | 10 | 24 | 39.06% |
| EDU240503P00081000 | 2024-05-02 2:25PM EDT | 81.00 | 0.40 | 0.70 | 1.00 | -2.15 | -84.31% | 44 | 9 | 39.45% |
| EDU240503P00082000 | 2024-05-02 1:23PM EDT | 82.00 | 0.65 | 1.30 | 1.65 | -2.20 | -77.19% | 11 | 13 | 41.50% |
| EDU240503P00083000 | 2024-05-01 9:37AM EDT | 83.00 | 5.90 | 1.85 | 2.65 | 0.00 | - | 2 | 21 | 55.37% |
| EDU240503P00084000 | 2024-04-29 9:30AM EDT | 84.00 | 3.40 | 2.05 | 3.70 | 0.00 | - | 2 | 8 | 70.41% |
| EDU240503P00085000 | 2024-04-30 9:45AM EDT | 85.00 | 5.60 | 2.15 | 5.40 | 0.00 | - | 3 | 11 | 118.16% |
| EDU240503P00086000 | 2024-04-24 2:07PM EDT | 86.00 | 9.80 | 3.00 | 6.60 | 0.00 | - | 20 | 10 | 140.63% |
| EDU240503P00087000 | 2024-04-29 3:50PM EDT | 87.00 | 5.17 | 4.10 | 7.80 | 0.00 | - | 5 | 0 | 162.70% |
| EDU240503P00088000 | 2024-04-29 3:50PM EDT | 88.00 | 6.01 | 5.00 | 8.40 | 0.00 | - | 5 | 0 | 154.30% |
| EDU240503P00089000 | 2024-04-19 3:28PM EDT | 89.00 | 6.60 | 6.00 | 9.80 | 0.00 | - | 3 | 0 | 186.33% |
| EDU240503P00090000 | 2024-04-30 9:42AM EDT | 90.00 | 10.07 | 7.00 | 10.60 | 0.00 | - | 2 | 1 | 186.91% |
| EDU240503P00091000 | 2024-04-23 10:13AM EDT | 91.00 | 5.00 | 8.90 | 11.70 | 0.00 | - | - | 0 | 105.08% |
© 2024 Yahoo. All rights reserved.