New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117C00012500 | 2024-05-17 2:24PM EDT | 12.50 | 70.25 | 68.20 | 72.30 | +16.40 | +30.45% | 2 | 4 | 135.25% |
| EDU250117C00015000 | 2023-11-01 2:12PM EDT | 15.00 | 51.70 | 65.00 | 69.50 | 0.00 | - | 3 | 7 | 88.67% |
| EDU250117C00017500 | 2023-12-28 12:01PM EDT | 17.50 | 54.95 | 61.00 | 66.00 | 0.00 | - | 5 | 7 | 133.55% |
| EDU250117C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 57.86 | 61.00 | 64.60 | 0.00 | - | 5 | 6 | 103.22% |
| EDU250117C00022500 | 2024-02-16 12:02PM EDT | 22.50 | 69.73 | 68.50 | 73.00 | 0.00 | - | 1 | 1 | 256.10% |
| EDU250117C00025000 | 2024-02-12 10:36AM EDT | 25.00 | 64.85 | 69.00 | 73.50 | 0.00 | - | 2 | 12 | 274.63% |
| EDU250117C00030000 | 2024-04-30 3:52PM EDT | 30.00 | 48.66 | 51.50 | 55.60 | 0.00 | - | 10 | 10 | 90.01% |
| EDU250117C00035000 | 2024-04-30 3:43PM EDT | 35.00 | 44.48 | 46.90 | 50.90 | 0.00 | - | 25 | 55 | 82.64% |
| EDU250117C00040000 | 2024-03-11 10:45AM EDT | 40.00 | 52.04 | 47.90 | 51.90 | 0.00 | - | 2 | 63 | 124.81% |
| EDU250117C00045000 | 2024-04-30 1:12PM EDT | 45.00 | 36.56 | 39.00 | 41.50 | 0.00 | - | 1 | 66 | 74.48% |
| EDU250117C00050000 | 2024-04-24 10:03AM EDT | 50.00 | 28.55 | 33.80 | 37.30 | 0.00 | - | 10 | 83 | 66.68% |
| EDU250117C00055000 | 2024-05-07 10:46AM EDT | 55.00 | 30.85 | 30.70 | 33.10 | 0.00 | - | 1 | 21 | 65.98% |
| EDU250117C00060000 | 2024-04-30 12:56PM EDT | 60.00 | 25.00 | 26.70 | 29.20 | 0.00 | - | 4 | 120 | 62.26% |
| EDU250117C00065000 | 2024-03-06 10:56AM EDT | 65.00 | 39.00 | 28.90 | 30.40 | 0.00 | - | 1 | 256 | 84.77% |
| EDU250117C00070000 | 2024-05-10 1:47PM EDT | 70.00 | 22.28 | 20.30 | 21.50 | 0.00 | - | 2 | 272 | 56.84% |
| EDU250117C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 14.00 | 17.30 | 18.60 | 0.00 | - | 5 | 40 | 55.30% |
| EDU250117C00080000 | 2024-05-10 1:47PM EDT | 80.00 | 15.00 | 14.50 | 16.30 | -1.46 | -8.87% | 5 | 143 | 54.36% |
| EDU250117C00085000 | 2024-05-17 10:05AM EDT | 85.00 | 13.30 | 12.30 | 13.40 | -1.00 | -6.99% | 1 | 239 | 52.45% |
| EDU250117C00090000 | 2024-04-26 2:19PM EDT | 90.00 | 11.75 | 10.20 | 11.10 | 0.00 | - | 70 | 164 | 50.95% |
| EDU250117C00095000 | 2024-05-16 3:22PM EDT | 95.00 | 9.90 | 8.50 | 9.40 | 0.00 | - | 22 | 272 | 50.41% |
| EDU250117C00100000 | 2024-05-15 1:42PM EDT | 100.00 | 9.40 | 7.10 | 7.80 | 0.00 | - | 41 | 472 | 51.14% |
| EDU250117C00105000 | 2024-05-17 9:44AM EDT | 105.00 | 6.26 | 5.80 | 6.40 | -1.64 | -20.76% | 1 | 499 | 50.15% |
| EDU250117C00110000 | 2024-05-16 11:15AM EDT | 110.00 | 5.63 | 4.70 | 5.40 | 0.00 | - | 2 | 70 | 50.05% |
| EDU250117C00115000 | 2024-04-04 2:59PM EDT | 115.00 | 7.90 | 4.90 | 5.90 | 0.00 | - | 1 | 2 | 53.70% |
| EDU250117C00120000 | 2024-05-03 10:45AM EDT | 120.00 | 4.60 | 3.10 | 3.70 | 0.00 | - | 1 | 28 | 49.24% |
| EDU250117C00125000 | 2024-05-16 3:30PM EDT | 125.00 | 3.30 | 2.65 | 3.10 | 0.00 | - | 21 | 83 | 49.16% |
| EDU250117C00135000 | 2024-04-24 3:20PM EDT | 135.00 | 1.60 | 1.65 | 2.25 | 0.00 | - | 1 | 0 | 49.51% |
| EDU250117C00140000 | 2024-05-15 3:39PM EDT | 140.00 | 2.15 | 1.35 | 2.00 | 0.00 | - | 30 | 77 | 50.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117P00012500 | 2024-03-27 2:02PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 92.97% |
| EDU250117P00015000 | 2024-05-01 9:57AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 83.98% |
| EDU250117P00017500 | 2024-05-13 9:30AM EDT | 17.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 80.27% |
| EDU250117P00020000 | 2024-02-05 12:17PM EDT | 20.00 | 0.29 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 112.79% |
| EDU250117P00022500 | 2024-02-05 12:16PM EDT | 22.50 | 0.36 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 129.00% |
| EDU250117P00025000 | 2024-02-05 12:18PM EDT | 25.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 98.05% |
| EDU250117P00030000 | 2023-12-27 4:46PM EDT | 30.00 | 1.03 | 0.36 | 1.36 | 0.00 | - | 3 | 123 | 80.37% |
| EDU250117P00035000 | 2024-01-22 10:31AM EDT | 35.00 | 1.52 | 0.00 | 5.10 | 0.00 | - | 1 | 28 | 92.80% |
| EDU250117P00040000 | 2024-01-24 11:15AM EDT | 40.00 | 2.04 | 0.00 | 2.53 | 0.00 | - | 5 | 30 | 65.72% |
| EDU250117P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 1.45 | 0.70 | 1.30 | 0.00 | - | 1 | 13 | 53.27% |
| EDU250117P00050000 | 2024-05-02 3:33PM EDT | 50.00 | 1.65 | 1.20 | 2.15 | 0.00 | - | 2 | 38 | 52.56% |
| EDU250117P00055000 | 2024-05-16 12:05PM EDT | 55.00 | 2.20 | 1.95 | 2.85 | 0.00 | - | 3 | 22 | 50.37% |
| EDU250117P00060000 | 2024-05-09 1:57PM EDT | 60.00 | 2.85 | 2.85 | 3.60 | 0.00 | - | 1 | 27 | 49.92% |
| EDU250117P00065000 | 2024-03-19 12:42PM EDT | 65.00 | 5.20 | 4.80 | 5.40 | 0.00 | - | 5 | 40 | 50.89% |
| EDU250117P00070000 | 2024-05-13 12:36PM EDT | 70.00 | 4.92 | 5.70 | 6.30 | 0.00 | - | 1 | 38 | 46.07% |
| EDU250117P00075000 | 2024-05-16 10:22AM EDT | 75.00 | 8.00 | 7.50 | 8.60 | 0.00 | - | 2 | 29 | 46.42% |
| EDU250117P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 8.90 | 9.70 | 11.80 | 0.00 | - | 2 | 31 | 48.85% |
| EDU250117P00085000 | 2024-05-02 1:44PM EDT | 85.00 | 13.00 | 12.20 | 13.00 | 0.00 | - | 110 | 307 | 42.43% |
| EDU250117P00090000 | 2024-05-14 2:00PM EDT | 90.00 | 12.80 | 15.20 | 16.80 | 0.00 | - | 5 | 20 | 44.71% |
| EDU250117P00095000 | 2024-05-14 2:48PM EDT | 95.00 | 15.80 | 18.40 | 19.30 | 0.00 | - | 9 | 14 | 41.00% |
| EDU250117P00100000 | 2024-03-13 12:12PM EDT | 100.00 | 19.73 | 21.00 | 22.80 | 0.00 | - | 5 | 6 | 39.98% |
© 2024 Yahoo. All rights reserved.