iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240816C00002000 | 2024-02-27 1:36PM EDT | 2.00 | 1.80 | 2.11 | 2.70 | 0.00 | - | - | 14 | 0.00% |
| IQ240816C00003500 | 2024-04-23 9:32AM EDT | 3.50 | 1.22 | 0.82 | 1.80 | 0.00 | - | 1 | 762 | 93.36% |
| IQ240816C00004000 | 2024-04-26 10:03AM EDT | 4.00 | 1.28 | 1.18 | 1.48 | +0.40 | +45.45% | 3 | 129 | 74.41% |
| IQ240816C00004500 | 2024-04-24 10:36AM EDT | 4.50 | 0.78 | 0.90 | 1.16 | 0.00 | - | 36 | 1,987 | 73.05% |
| IQ240816C00005000 | 2024-04-26 10:28AM EDT | 5.00 | 0.66 | 0.65 | 0.68 | +0.16 | +32.00% | 16 | 1,334 | 60.94% |
| IQ240816C00005500 | 2024-04-26 3:53PM EDT | 5.50 | 0.47 | 0.45 | 0.47 | +0.28 | +147.37% | 42 | 798 | 59.38% |
| IQ240816C00006000 | 2024-04-26 11:05AM EDT | 6.00 | 0.31 | 0.30 | 0.33 | +0.06 | +24.00% | 1 | 730 | 58.79% |
| IQ240816C00007000 | 2024-04-23 9:45AM EDT | 7.00 | 0.16 | 0.14 | 0.16 | +0.08 | +100.00% | 10 | 508 | 59.18% |
| IQ240816C00008000 | 2024-04-10 10:01AM EDT | 8.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 60 | 0 | 57.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240816P00002000 | 2024-02-15 4:25PM EDT | 2.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 42 | 21 | 142.58% |
| IQ240816P00002500 | 2024-04-25 3:17PM EDT | 2.50 | 0.03 | 0.00 | 0.83 | 0.00 | - | 42 | 9,419 | 168.75% |
| IQ240816P00003000 | 2024-04-01 9:33AM EDT | 3.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 1 | 1,313 | 65.63% |
| IQ240816P00003500 | 2024-04-16 11:27AM EDT | 3.50 | 0.27 | 0.09 | 0.12 | 0.00 | - | 80 | 2,080 | 60.94% |
| IQ240816P00004000 | 2024-04-25 12:00PM EDT | 4.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 1 | 804 | 58.20% |
| IQ240816P00004500 | 2024-04-26 3:35PM EDT | 4.50 | 0.37 | 0.36 | 0.39 | -0.05 | -11.90% | 4 | 1,741 | 56.25% |
| IQ240816P00005000 | 2024-04-25 10:40AM EDT | 5.00 | 0.72 | 0.59 | 0.62 | 0.00 | - | 6 | 20 | 54.49% |
| IQ240816P00005500 | 2024-04-24 2:06PM EDT | 5.50 | 1.02 | 0.88 | 0.91 | 0.00 | - | 1 | 1 | 52.54% |
| IQ240816P00006000 | 2024-04-17 10:26AM EDT | 6.00 | 1.86 | 1.19 | 1.42 | 0.00 | - | - | 1 | 56.84% |
© 2024 Yahoo. All rights reserved.