iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524C00000500 | 2024-04-30 2:25PM EDT | 0.50 | 4.90 | 4.05 | 6.50 | +0.06 | +1.24% | 2 | 49 | 0.00% |
| IQ240524C00001000 | 2024-05-01 1:59PM EDT | 1.00 | 4.80 | 3.30 | 6.00 | +0.97 | +25.33% | 5 | 14 | 1,059.38% |
| IQ240524C00001500 | 2024-05-01 3:30PM EDT | 1.50 | 3.52 | 2.83 | 5.50 | +0.12 | +3.53% | 15 | 9 | 749.22% |
| IQ240524C00002000 | 2024-05-01 1:06PM EDT | 2.00 | 3.04 | 2.31 | 4.05 | -1.89 | -38.34% | 1 | 7 | 330.47% |
| IQ240524C00002500 | 2024-04-15 3:48PM EDT | 2.50 | 1.65 | 2.30 | 4.65 | 0.00 | - | 1 | 1 | 587.50% |
| IQ240524C00003000 | 2024-04-04 12:47PM EDT | 3.00 | 1.40 | 1.86 | 2.44 | 0.00 | - | 70 | 70 | 194.53% |
| IQ240524C00003500 | 2024-04-11 3:59PM EDT | 3.50 | 0.95 | 1.02 | 2.22 | 0.00 | - | - | 1 | 137.50% |
| IQ240524C00004000 | 2024-04-26 12:40PM EDT | 4.00 | 0.96 | 0.69 | 2.63 | 0.00 | - | 17 | 10 | 241.02% |
| IQ240524C00004500 | 2024-05-01 3:11PM EDT | 4.50 | 0.68 | 0.59 | 1.88 | +0.16 | +30.77% | 15 | 104 | 200.78% |
| IQ240524C00005000 | 2024-05-01 3:14PM EDT | 5.00 | 0.36 | 0.30 | 0.52 | +0.09 | +33.33% | 45 | 253 | 80.47% |
| IQ240524C00005500 | 2024-04-29 3:54PM EDT | 5.50 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 1 | 76 | 62.89% |
| IQ240524C00006000 | 2024-04-29 9:30AM EDT | 6.00 | 0.07 | 0.04 | 0.19 | 0.00 | - | 1 | 5 | 80.08% |
| IQ240524C00006500 | 2024-05-01 10:10AM EDT | 6.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 80 | 30 | 65.63% |
| IQ240524C00007000 | 2024-04-26 3:11PM EDT | 7.00 | 0.02 | 0.00 | 1.88 | 0.00 | - | 2 | 2 | 296.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524P00003500 | 2024-04-24 10:06AM EDT | 3.50 | 0.02 | 0.00 | 1.89 | 0.00 | - | 60 | 20 | 382.81% |
| IQ240524P00004500 | 2024-05-01 2:51PM EDT | 4.50 | 0.09 | 0.10 | 0.70 | -0.03 | -25.00% | 5,390 | 1,485 | 127.73% |
| IQ240524P00005000 | 2024-05-01 3:14PM EDT | 5.00 | 0.26 | 0.28 | 0.33 | -0.09 | -25.71% | 50 | 3,021 | 59.77% |
© 2024 Yahoo. All rights reserved.