iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ241018C00000500 | 2024-09-09 11:23AM EDT | 0.50 | 1.50 | 1.78 | 2.63 | 0.00 | - | 1 | 0 | 862.50% |
| IQ241018C00001500 | 2024-09-30 12:07PM EDT | 1.50 | 1.34 | 0.79 | 1.52 | 0.00 | - | 1 | 205 | 759.38% |
| IQ241018C00002000 | 2024-10-11 10:08AM EDT | 2.00 | 0.63 | 0.47 | 0.70 | +0.05 | +8.62% | 27 | 2,324 | 185.94% |
| IQ241018C00002500 | 2024-10-11 3:35PM EDT | 2.50 | 0.23 | 0.20 | 0.23 | +0.05 | +27.78% | 484 | 6,815 | 82.81% |
| IQ241018C00003000 | 2024-10-11 3:57PM EDT | 3.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1,436 | 11,222 | 112.50% |
| IQ241018C00003500 | 2024-10-11 3:30PM EDT | 3.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 134 | 4,443 | 137.50% |
| IQ241018C00004000 | 2024-10-11 12:33PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 3,069 | 175.00% |
| IQ241018C00004500 | 2024-10-07 2:33PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,009 | 1,262 | 234.38% |
| IQ241018C00005000 | 2024-10-07 3:14PM EDT | 5.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 42 | 176 | 318.75% |
| IQ241018C00005500 | 2024-10-07 3:59PM EDT | 5.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 400 | 598 | 446.88% |
| IQ241018C00006000 | 2024-10-07 1:33PM EDT | 6.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 241 | 322 | 409.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ241018P00001000 | 2024-10-07 11:49AM EDT | 1.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 25 | 678.13% |
| IQ241018P00001500 | 2024-09-13 9:33AM EDT | 1.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 212.50% |
| IQ241018P00002000 | 2024-10-11 1:14PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,867 | 131.25% |
| IQ241018P00002500 | 2024-10-11 3:44PM EDT | 2.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 212 | 2,018 | 87.50% |
| IQ241018P00003000 | 2024-10-11 2:18PM EDT | 3.00 | 0.40 | 0.37 | 0.42 | -0.06 | -13.04% | 16 | 2,220 | 112.50% |
| IQ241018P00003500 | 2024-10-08 10:00AM EDT | 3.50 | 0.80 | 0.61 | 1.28 | 0.00 | - | 5 | 314 | 231.25% |
| IQ241018P00004000 | 2024-09-27 11:09AM EDT | 4.00 | 1.14 | 0.92 | 1.78 | 0.00 | - | 3 | 3 | 162.50% |
© 2024 Yahoo. All rights reserved.