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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU241018C00039420 | 2024-09-16 12:07AM EDT | 39.42 | 35.25 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018C00040000 | 2024-06-17 3:10PM EDT | 40.00 | 35.25 | 30.80 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| EDU241018C00054420 | 2024-09-16 12:07AM EDT | 54.42 | 33.70 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018C00055000 | 2024-04-16 11:16AM EDT | 55.00 | 33.70 | 28.30 | 31.70 | 0.00 | - | 2 | 1 | 261.04% |
| EDU241018C00059420 | 2024-10-04 3:47PM EDT | 59.42 | 21.40 | 21.20 | 23.20 | -2.20 | -9.32% | 2 | 22 | 131.20% |
| EDU241018C00060000 | 2024-09-05 11:40AM EDT | 60.00 | 4.80 | 4.00 | 4.60 | 0.00 | - | 9 | 40 | 0.00% |
| EDU241018C00064420 | 2024-10-04 10:23AM EDT | 64.42 | 16.50 | 16.20 | 18.70 | -1.70 | -9.34% | 1 | 134 | 112.31% |
| EDU241018C00065000 | 2024-08-30 3:22PM EDT | 65.00 | 2.30 | 2.10 | 2.25 | 0.00 | - | 2 | 25 | 0.00% |
| EDU241018C00069420 | 2024-10-03 2:36PM EDT | 69.42 | 10.50 | 11.10 | 12.10 | 0.00 | - | 2 | 318 | 59.77% |
| EDU241018C00070000 | 2024-09-06 9:31AM EDT | 70.00 | 1.20 | 0.00 | 1.10 | +0.33 | +37.93% | 2 | 113 | 0.00% |
| EDU241018C00074420 | 2024-10-04 9:50AM EDT | 74.42 | 8.00 | 7.40 | 8.00 | +1.40 | +21.21% | 39 | 330 | 63.57% |
| EDU241018C00075000 | 2024-09-06 2:08PM EDT | 75.00 | 0.43 | 0.30 | 0.50 | -0.02 | -4.44% | 8 | 152 | 0.00% |
| EDU241018C00079420 | 2024-10-04 3:27PM EDT | 79.42 | 4.20 | 4.40 | 4.60 | +0.45 | +12.00% | 214 | 1,148 | 62.13% |
| EDU241018C00080000 | 2024-09-05 3:20PM EDT | 80.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 41 | 0.00% |
| EDU241018C00084420 | 2024-10-04 3:26PM EDT | 84.42 | 2.26 | 2.50 | 2.55 | +0.16 | +7.62% | 47 | 557 | 64.55% |
| EDU241018C00085000 | 2024-08-23 3:43PM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 35.79% |
| EDU241018C00089420 | 2024-10-04 3:52PM EDT | 89.42 | 1.31 | 1.30 | 1.40 | +0.11 | +9.17% | 101 | 301 | 66.85% |
| EDU241018C00090000 | 2024-08-20 9:57AM EDT | 90.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 72 | 51.61% |
| EDU241018C00094420 | 2024-10-04 2:09PM EDT | 94.42 | 0.85 | 0.70 | 1.15 | +0.17 | +25.00% | 4 | 186 | 75.20% |
| EDU241018C00095000 | 2024-08-29 2:11PM EDT | 95.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 59.86% |
| EDU241018C00099420 | 2024-10-04 3:59PM EDT | 99.42 | 0.45 | 0.40 | 0.55 | +0.02 | +4.65% | 384 | 562 | 75.93% |
| EDU241018C00100000 | 2024-09-03 10:03AM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 540 | 74.41% |
| EDU241018C00104420 | 2024-10-03 9:34AM EDT | 104.42 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 93 | 81.64% |
| EDU241018C00105000 | 2024-05-15 12:55PM EDT | 105.00 | 4.70 | 0.95 | 2.20 | 0.00 | - | 4 | 20 | 124.41% |
| EDU241018C00109420 | 2024-10-04 2:09PM EDT | 109.42 | 0.10 | 0.10 | 0.50 | -0.38 | -79.17% | 20 | 41 | 91.41% |
| EDU241018C00110000 | 2024-06-05 12:21PM EDT | 110.00 | 1.35 | 0.80 | 1.95 | 0.00 | - | 1 | 32 | 132.72% |
| EDU241018C00114420 | 2024-09-16 12:07AM EDT | 114.42 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018C00115000 | 2024-08-02 2:54PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 107.23% |
| EDU241018C00119420 | 2024-09-16 12:07AM EDT | 119.42 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018C00120000 | 2024-08-12 1:04PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 15 | 116.99% |
| EDU241018C00129420 | 2024-09-16 12:07AM EDT | 129.42 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018C00130000 | 2024-06-13 12:09PM EDT | 130.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 2 | 16 | 170.21% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU241018P00039420 | 2024-08-27 1:59PM EDT | 39.42 | 0.20 | 0.00 | 1.80 | 0.00 | - | - | 2 | 252.34% |
| EDU241018P00040000 | 2024-08-27 1:59PM EDT | 40.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 2 | 260.45% |
| EDU241018P00044420 | 2024-09-11 3:51PM EDT | 44.42 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 10 | 178.52% |
| EDU241018P00045000 | 2024-07-25 11:46AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 175.20% |
| EDU241018P00049420 | 2024-10-01 2:15PM EDT | 49.42 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 307 | 114.84% |
| EDU241018P00050000 | 2024-09-05 2:23PM EDT | 50.00 | 0.46 | 0.45 | 0.65 | 0.00 | - | 3 | 310 | 160.16% |
| EDU241018P00054420 | 2024-10-02 9:37AM EDT | 54.42 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 90 | 115.63% |
| EDU241018P00055000 | 2024-09-04 3:48PM EDT | 55.00 | 1.66 | 1.30 | 1.50 | 0.00 | - | 9 | 119 | 171.09% |
| EDU241018P00059420 | 2024-10-02 12:25PM EDT | 59.42 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 1,126 | 79.30% |
| EDU241018P00060000 | 2024-09-06 9:38AM EDT | 60.00 | 2.70 | 3.10 | 3.30 | -0.63 | -18.92% | 1 | 1,077 | 192.14% |
| EDU241018P00064420 | 2024-10-04 12:29PM EDT | 64.42 | 0.15 | 0.05 | 0.25 | -0.03 | -16.67% | 12 | 370 | 65.43% |
| EDU241018P00065000 | 2024-08-29 11:57AM EDT | 65.00 | 6.15 | 5.80 | 6.20 | 0.00 | - | 6 | 102 | 217.87% |
| EDU241018P00069420 | 2024-10-04 2:22PM EDT | 69.42 | 0.55 | 0.00 | 0.60 | -0.04 | -6.78% | 16 | 175 | 54.79% |
| EDU241018P00070000 | 2024-09-04 3:57PM EDT | 70.00 | 10.64 | 9.50 | 10.90 | 0.00 | - | 7 | 85 | 256.42% |
| EDU241018P00074420 | 2024-10-04 3:09PM EDT | 74.42 | 1.48 | 1.25 | 1.35 | -0.09 | -5.73% | 18 | 252 | 59.03% |
| EDU241018P00075000 | 2024-08-29 11:01AM EDT | 75.00 | 13.50 | 12.70 | 14.80 | 0.00 | - | 2 | 108 | 273.10% |
| EDU241018P00079420 | 2024-10-04 1:18PM EDT | 79.42 | 3.50 | 3.00 | 3.20 | -0.05 | -1.41% | 8 | 67 | 58.59% |
| EDU241018P00080000 | 2024-09-03 10:39AM EDT | 80.00 | 19.30 | 17.30 | 21.30 | 0.00 | - | 1 | 1 | 317.43% |
| EDU241018P00084420 | 2024-10-04 3:34PM EDT | 84.42 | 6.40 | 6.00 | 6.20 | -0.50 | -7.25% | 28 | 32 | 60.47% |
| EDU241018P00085000 | 2024-04-19 12:10PM EDT | 85.00 | 11.00 | 10.00 | 11.20 | 0.00 | - | 260 | 268 | 127.32% |
| EDU241018P00089420 | 2024-09-16 12:07AM EDT | 89.42 | 25.43 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018P00090000 | 2024-07-31 11:24AM EDT | 90.00 | 25.43 | 26.50 | 30.60 | 0.00 | - | 5 | 4 | 361.13% |
| EDU241018P00094420 | 2024-09-16 12:07AM EDT | 94.42 | 23.49 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018P00095000 | 2024-07-18 10:33AM EDT | 95.00 | 23.49 | 21.70 | 25.60 | 0.00 | - | 5 | 0 | 226.71% |
| EDU241018P00099420 | 2024-09-16 12:07AM EDT | 99.42 | 27.99 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018P00100000 | 2024-07-18 10:32AM EDT | 100.00 | 27.99 | 26.40 | 30.70 | 0.00 | - | 5 | 0 | 246.12% |
| EDU241018P00104420 | 2024-09-16 12:07AM EDT | 104.42 | 19.65 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018P00105000 | 2024-03-04 11:54AM EDT | 105.00 | 19.65 | 23.00 | 23.80 | 0.00 | - | 2 | 1 | 0.00% |
| EDU241018P00114420 | 2024-09-16 12:07AM EDT | 114.42 | 32.50 | - | - | 0.00 | - | - | - | 0.00% |
| EDU241018P00115000 | 2024-05-16 10:59AM EDT | 115.00 | 32.50 | 37.70 | 42.00 | 0.00 | - | - | 1 | 233.98% |
© 2024 Yahoo. All rights reserved.