New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240419C00030000 | 2024-04-19 10:14AM EDT | 30.00 | 55.53 | 53.60 | 57.30 | +0.53 | +0.96% | 2 | 2 | 1,178.91% |
| EDU240419C00035000 | 2023-10-06 11:30AM EDT | 35.00 | 27.57 | 30.50 | 35.00 | 0.00 | - | 1 | 2 | 0.00% |
| EDU240419C00040000 | 2024-03-27 10:02AM EDT | 40.00 | 46.54 | 44.10 | 47.30 | 0.00 | - | 1 | 11 | 953.91% |
| EDU240419C00045000 | 2023-10-27 12:34PM EDT | 45.00 | 21.65 | 30.70 | 34.00 | 0.00 | - | 7 | 0 | 0.00% |
| EDU240419C00050000 | 2024-04-18 2:44PM EDT | 50.00 | 36.90 | 34.10 | 37.30 | 0.00 | - | 13 | 29 | 707.81% |
| EDU240419C00055000 | 2024-04-18 10:11AM EDT | 55.00 | 30.64 | 29.10 | 32.30 | 0.00 | - | 1 | 42 | 601.56% |
| EDU240419C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 27.86 | 24.10 | 25.70 | 0.00 | - | 2 | 59 | 265.63% |
| EDU240419C00065000 | 2024-04-11 12:14PM EDT | 65.00 | 24.64 | 19.40 | 20.80 | 0.00 | - | 2 | 126 | 301.95% |
| EDU240419C00070000 | 2024-04-19 11:25AM EDT | 70.00 | 15.60 | 14.40 | 15.70 | -0.05 | -0.32% | 1 | 300 | 219.53% |
| EDU240419C00075000 | 2024-04-17 12:25PM EDT | 75.00 | 10.50 | 9.50 | 10.70 | -0.05 | -0.47% | 1 | 322 | 162.50% |
| EDU240419C00080000 | 2024-04-19 11:26AM EDT | 80.00 | 5.50 | 5.10 | 5.50 | -0.40 | -6.78% | 13 | 147 | 114.45% |
| EDU240419C00081000 | 2024-04-10 10:00AM EDT | 81.00 | 5.90 | 3.30 | 5.10 | 0.00 | - | - | 3 | 89.06% |
| EDU240419C00083000 | 2024-04-05 10:37AM EDT | 83.00 | 4.90 | 1.70 | 3.60 | 0.00 | - | 12 | 12 | 87.30% |
| EDU240419C00084000 | 2024-04-16 1:54PM EDT | 84.00 | 2.45 | 1.05 | 2.50 | 0.00 | - | 4 | 11 | 73.05% |
| EDU240419C00085000 | 2024-04-19 10:17AM EDT | 85.00 | 0.84 | 0.40 | 0.70 | -1.31 | -60.93% | 36 | 856 | 42.77% |
| EDU240419C00086000 | 2024-04-19 10:11AM EDT | 86.00 | 0.20 | 0.05 | 0.20 | -1.80 | -90.00% | 2 | 13 | 33.69% |
| EDU240419C00087000 | 2024-04-19 11:13AM EDT | 87.00 | 0.13 | 0.00 | 0.15 | -0.87 | -87.00% | 6 | 103 | 44.53% |
| EDU240419C00088000 | 2024-04-18 1:45PM EDT | 88.00 | 0.10 | 0.00 | 0.55 | -0.40 | -80.00% | 1 | 105 | 70.31% |
| EDU240419C00089000 | 2024-04-19 11:12AM EDT | 89.00 | 0.18 | 0.00 | 0.65 | -0.02 | -10.00% | 1 | 74 | 88.87% |
| EDU240419C00090000 | 2024-04-18 1:57PM EDT | 90.00 | 0.27 | 0.00 | 0.50 | +0.11 | +68.75% | 1 | 396 | 94.53% |
| EDU240419C00091000 | 2024-04-19 11:57AM EDT | 91.00 | 0.35 | 0.00 | 0.50 | +0.25 | +166.67% | 3 | 367 | 106.64% |
| EDU240419C00092000 | 2024-04-19 11:53AM EDT | 92.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 115.23% |
| EDU240419C00093000 | 2024-04-16 10:38AM EDT | 93.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 144.92% |
| EDU240419C00094000 | 2024-04-16 3:21PM EDT | 94.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 156.64% |
| EDU240419C00095000 | 2024-04-18 2:48PM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 818 | 168.16% |
| EDU240419C00096000 | 2024-04-15 2:00PM EDT | 96.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 179.30% |
| EDU240419C00097000 | 2024-04-04 10:02AM EDT | 97.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 190.04% |
| EDU240419C00098000 | 2024-03-28 10:39AM EDT | 98.00 | 1.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 182.03% |
| EDU240419C00100000 | 2024-04-17 11:50AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 467 | 220.90% |
| EDU240419C00105000 | 2024-04-19 11:54AM EDT | 105.00 | 0.11 | 0.00 | 0.20 | -0.27 | -71.05% | 2 | 193 | 208.59% |
| EDU240419C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 0.21 | 0.00 | 0.25 | -0.08 | -27.59% | 1 | 159 | 253.91% |
| EDU240419C00115000 | 2024-04-15 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 68 | 232.81% |
| EDU240419C00120000 | 2024-03-14 1:27PM EDT | 120.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 389.06% |
| EDU240419C00125000 | 2024-03-06 2:24PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| EDU240419C00135000 | 2024-03-14 3:53PM EDT | 135.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 4 | 13 | 397.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240419P00030000 | 2023-12-27 2:04PM EDT | 30.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 50 | 73 | 965.63% |
| EDU240419P00035000 | 2024-01-18 10:32AM EDT | 35.00 | 0.20 | 0.00 | 2.17 | 0.00 | - | 30 | 32 | 1,174.61% |
| EDU240419P00040000 | 2024-01-25 12:25PM EDT | 40.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 69 | 812.50% |
| EDU240419P00045000 | 2024-01-24 10:33AM EDT | 45.00 | 0.25 | 0.00 | 0.86 | 0.00 | - | 1 | 68 | 717.97% |
| EDU240419P00050000 | 2024-03-20 12:48PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 400.00% |
| EDU240419P00055000 | 2024-03-13 2:13PM EDT | 55.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 86 | 504.30% |
| EDU240419P00060000 | 2024-04-12 1:45PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 271.88% |
| EDU240419P00065000 | 2024-03-19 11:17AM EDT | 65.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 4 | 148 | 309.77% |
| EDU240419P00070000 | 2024-04-17 2:37PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 189.06% |
| EDU240419P00075000 | 2024-04-18 11:01AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,185 | 109.38% |
| EDU240419P00078000 | 2024-04-10 11:22AM EDT | 78.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 140.82% |
| EDU240419P00079000 | 2024-04-10 12:22PM EDT | 79.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.59% |
| EDU240419P00080000 | 2024-04-18 11:11AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 284 | 58.59% |
| EDU240419P00081000 | 2024-04-17 12:42PM EDT | 81.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 43 | 82.03% |
| EDU240419P00082000 | 2024-04-18 11:01AM EDT | 82.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 5 | 56 | 66.89% |
| EDU240419P00083000 | 2024-04-12 11:06AM EDT | 83.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 50.98% |
| EDU240419P00084000 | 2024-04-18 10:28AM EDT | 84.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 126 | 189 | 43.16% |
| EDU240419P00085000 | 2024-04-18 2:48PM EDT | 85.00 | 0.20 | 0.10 | 0.30 | -0.17 | -45.95% | 3 | 1,738 | 13.28% |
| EDU240419P00086000 | 2024-04-19 11:54AM EDT | 86.00 | 0.70 | 0.55 | 0.70 | +0.15 | +27.27% | 19 | 94 | 0.00% |
| EDU240419P00087000 | 2024-04-19 10:42AM EDT | 87.00 | 1.70 | 1.30 | 2.70 | +0.65 | +61.90% | 9 | 31 | 77.54% |
| EDU240419P00088000 | 2024-04-18 1:08PM EDT | 88.00 | 1.65 | 1.95 | 3.30 | 0.00 | - | 60 | 106 | 61.13% |
| EDU240419P00089000 | 2024-04-11 1:43PM EDT | 89.00 | 3.55 | 2.90 | 4.20 | +1.20 | +51.06% | 2 | 34 | 60.16% |
| EDU240419P00090000 | 2024-04-18 2:48PM EDT | 90.00 | 3.00 | 3.90 | 5.80 | 0.00 | - | 1 | 135 | 133.01% |
| EDU240419P00091000 | 2024-04-16 10:53AM EDT | 91.00 | 6.11 | 4.60 | 6.50 | 0.00 | - | 1 | 5 | 120.70% |
| EDU240419P00092000 | 2024-04-17 1:01PM EDT | 92.00 | 6.58 | 5.50 | 7.90 | 0.00 | - | 5 | 7 | 169.92% |
| EDU240419P00093000 | 2024-04-17 1:01PM EDT | 93.00 | 7.51 | 6.00 | 9.10 | 0.00 | - | 5 | 4 | 199.90% |
| EDU240419P00094000 | 2024-03-26 11:44AM EDT | 94.00 | 7.50 | 7.50 | 9.90 | 0.00 | - | 2 | 0 | 196.88% |
| EDU240419P00095000 | 2024-04-15 3:40PM EDT | 95.00 | 10.00 | 9.10 | 10.90 | 0.00 | - | 52 | 64 | 209.77% |
| EDU240419P00096000 | 2024-04-17 2:21PM EDT | 96.00 | 11.40 | 8.70 | 11.90 | 0.00 | - | 180 | 0 | 222.07% |
| EDU240419P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 15.40 | 12.90 | 15.90 | 0.00 | - | 180 | 0 | 268.95% |
| EDU240419P00105000 | 2024-01-10 11:02AM EDT | 105.00 | 29.38 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 297.66% |
| EDU240419P00125000 | 2024-04-02 9:31AM EDT | 125.00 | 38.50 | 38.80 | 40.90 | 0.00 | - | 1 | 0 | 493.75% |
© 2024 Yahoo. All rights reserved.