HUYA Inc. (HUYA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUYA241018C00000860 | 2024-07-09 10:33AM EDT | 0.86 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 0.00% |
| HUYA241018C00001360 | 2024-05-27 12:03AM EDT | 1.36 | 2.75 | - | - | 0.00 | - | - | - | 0.00% |
| HUYA241018C00001500 | 2024-04-09 10:58AM EDT | 1.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUYA241018C00001860 | 2024-09-06 11:40AM EDT | 1.86 | 2.20 | 2.70 | 3.80 | 0.00 | - | 1 | 2 | 256.25% |
| HUYA241018C00002000 | 2024-03-13 9:45AM EDT | 2.00 | 2.75 | 2.60 | 3.00 | 0.00 | - | - | 1 | 0.00% |
| HUYA241018C00002360 | 2024-07-24 9:35AM EDT | 2.36 | 1.93 | 1.70 | 2.55 | 0.00 | - | 56 | 45 | 0.00% |
| HUYA241018C00002500 | 2024-04-01 10:19AM EDT | 2.50 | 2.27 | 2.10 | 2.50 | 0.00 | - | 1 | 4 | 0.00% |
| HUYA241018C00002860 | 2024-09-27 12:06PM EDT | 2.86 | 2.21 | 1.60 | 2.35 | +1.05 | +90.52% | 5 | 52 | 220.31% |
| HUYA241018C00003000 | 2024-04-12 12:49PM EDT | 3.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| HUYA241018C00003360 | 2024-09-26 10:15AM EDT | 3.36 | 1.40 | 1.10 | 2.30 | 0.00 | - | 1 | 88 | 326.56% |
| HUYA241018C00003500 | 2024-05-02 11:17AM EDT | 3.50 | 1.53 | 1.40 | 1.90 | 0.00 | - | 1 | 41 | 132.81% |
| HUYA241018C00003860 | 2024-09-27 9:56AM EDT | 3.86 | 1.15 | 1.15 | 1.80 | +0.38 | +49.35% | 1 | 525 | 168.75% |
| HUYA241018C00004000 | 2024-05-02 3:06PM EDT | 4.00 | 1.05 | 0.85 | 1.50 | 0.00 | - | 1 | 43 | 104.69% |
| HUYA241018C00004360 | 2024-09-27 1:13PM EDT | 4.36 | 0.80 | 0.60 | 0.85 | +0.20 | +33.33% | 26 | 685 | 88.67% |
| HUYA241018C00004500 | 2024-05-08 2:49PM EDT | 4.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 134 | 322 | 0.00% |
| HUYA241018C00004860 | 2024-09-27 3:17PM EDT | 4.86 | 0.45 | 0.40 | 0.50 | +0.11 | +32.35% | 454 | 1,126 | 70.31% |
| HUYA241018C00005000 | 2024-05-02 9:30AM EDT | 5.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 199 | 91.41% |
| HUYA241018C00005500 | 2024-05-02 11:28AM EDT | 5.50 | 0.55 | 0.45 | 0.65 | 0.00 | - | 1 | 630 | 148.44% |
| HUYA241018C00006860 | 2024-09-27 2:57PM EDT | 6.86 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 143 | 408 | 78.13% |
| HUYA241018C00007500 | 2024-05-08 1:29PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 262 | 50.00% |
| HUYA241018C00009360 | 2024-07-29 9:54AM EDT | 9.36 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 207.03% |
| HUYA241018C00010000 | 2024-05-03 10:36AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 26 | 192.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUYA241018P00001860 | 2024-05-27 12:03AM EDT | 1.86 | 0.27 | - | - | 0.00 | - | - | - | 0.00% |
| HUYA241018P00002360 | 2024-07-22 9:36AM EDT | 2.36 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 400.00% |
| HUYA241018P00002500 | 2024-04-03 9:30AM EDT | 2.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| HUYA241018P00002860 | 2024-08-28 9:30AM EDT | 2.86 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 102 | 292.19% |
| HUYA241018P00003000 | 2024-04-08 11:06AM EDT | 3.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 171.09% |
| HUYA241018P00003360 | 2024-09-19 9:30AM EDT | 3.36 | 0.07 | 0.00 | 0.60 | 0.00 | - | 27 | 280 | 232.03% |
| HUYA241018P00003500 | 2024-05-02 3:26PM EDT | 3.50 | 0.22 | 0.15 | 0.35 | 0.00 | - | 5 | 4 | 199.61% |
| HUYA241018P00003860 | 2024-09-27 9:34AM EDT | 3.86 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 21 | 872 | 76.56% |
| HUYA241018P00004000 | 2024-04-30 10:27AM EDT | 4.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2 | 116 | 179.69% |
| HUYA241018P00004360 | 2024-09-27 1:49PM EDT | 4.36 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 34 | 638 | 76.56% |
| HUYA241018P00004500 | 2024-05-08 11:18AM EDT | 4.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 12.50% |
| HUYA241018P00004860 | 2024-09-27 3:59PM EDT | 4.86 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 122 | 2,179 | 78.13% |
| HUYA241018P00005000 | 2024-04-29 1:24PM EDT | 5.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 2 | 15 | 174.61% |
| HUYA241018P00005500 | 2024-04-17 1:11PM EDT | 5.50 | 1.46 | 1.05 | 1.40 | 0.00 | - | 1 | 19 | 198.83% |
| HUYA241018P00006860 | 2024-09-03 3:54PM EDT | 6.86 | 2.70 | 1.45 | 2.45 | 0.00 | - | 23 | 68 | 129.69% |
| HUYA241018P00007500 | 2024-03-19 9:30AM EDT | 7.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUYA241018P00009360 | 2024-06-04 11:30AM EDT | 9.36 | 4.60 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 247.27% |
| HUYA241018P00010000 | 2024-07-18 3:01PM EDT | 10.00 | 5.85 | 5.50 | 5.70 | 0.00 | - | 150 | 0 | 349.61% |
© 2024 Yahoo. All rights reserved.