iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240517C00000500 | 2024-04-26 12:16PM EDT | 0.50 | 4.76 | 3.80 | 5.25 | +0.15 | +3.25% | 2 | 14 | 587.50% |
| IQ240517C00001000 | 2024-04-22 3:06PM EDT | 1.00 | 3.35 | 3.25 | 5.10 | 0.00 | - | 1 | 0 | 620.31% |
| IQ240517C00003000 | 2024-04-26 12:46PM EDT | 3.00 | 1.93 | 1.31 | 3.10 | +0.86 | +80.37% | 5 | 5 | 242.19% |
| IQ240517C00003500 | 2024-04-23 11:59AM EDT | 3.50 | 1.05 | 1.33 | 2.57 | 0.00 | - | 1 | 1 | 269.53% |
| IQ240517C00004000 | 2024-04-26 11:07AM EDT | 4.00 | 1.03 | 0.58 | 1.10 | +0.21 | +25.61% | 10 | 1,683 | 105.08% |
| IQ240517C00004500 | 2024-04-26 1:28PM EDT | 4.50 | 0.66 | 0.30 | 0.64 | +0.25 | +60.98% | 528 | 3,707 | 76.95% |
| IQ240517C00005000 | 2024-04-26 3:09PM EDT | 5.00 | 0.34 | 0.30 | 0.33 | +0.13 | +61.90% | 2,193 | 5,688 | 68.75% |
| IQ240517C00005500 | 2024-04-26 2:15PM EDT | 5.50 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 166 | 900 | 68.75% |
| IQ240517C00006000 | 2024-04-25 9:34AM EDT | 6.00 | 0.01 | 0.05 | 0.08 | 0.00 | - | 1 | 31 | 72.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240517P00003500 | 2024-04-15 2:19PM EDT | 3.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 713 | 112.50% |
| IQ240517P00004000 | 2024-04-26 3:18PM EDT | 4.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 64 | 915 | 73.44% |
| IQ240517P00004500 | 2024-04-26 10:58AM EDT | 4.50 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 55 | 1,476 | 68.75% |
| IQ240517P00005000 | 2024-04-26 3:45PM EDT | 5.00 | 0.30 | 0.30 | 0.33 | -0.19 | -38.78% | 13 | 426 | 66.41% |
© 2024 Yahoo. All rights reserved.