iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920C00001000 | 2024-01-24 1:06PM EDT | 1.00 | 2.74 | 2.18 | 2.94 | 0.00 | - | 16 | 17 | 473.44% |
| IQ240920C00001500 | 2024-01-09 11:43AM EDT | 1.50 | 3.05 | 1.92 | 2.03 | 0.00 | - | 5 | 6 | 287.50% |
| IQ240920C00002000 | 2024-05-08 12:44PM EDT | 2.00 | 2.99 | 1.73 | 2.71 | 0.00 | - | 1 | 9 | 458.59% |
| IQ240920C00002500 | 2024-07-26 9:30AM EDT | 2.50 | 0.78 | 0.56 | 0.99 | +0.12 | +18.18% | 3 | 125 | 87.11% |
| IQ240920C00003000 | 2024-07-26 1:54PM EDT | 3.00 | 0.39 | 0.36 | 0.39 | -0.02 | -4.88% | 110 | 400 | 64.06% |
| IQ240920C00003500 | 2024-07-26 1:00PM EDT | 3.50 | 0.19 | 0.15 | 0.18 | 0.00 | - | 50 | 1,454 | 61.33% |
| IQ240920C00004000 | 2024-07-26 2:00PM EDT | 4.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 57 | 7,724 | 64.84% |
| IQ240920C00004500 | 2024-07-26 2:30PM EDT | 4.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 90 | 10,031 | 70.31% |
| IQ240920C00005000 | 2024-07-26 11:07AM EDT | 5.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 4,149 | 84.38% |
| IQ240920C00005500 | 2024-07-19 9:30AM EDT | 5.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 23 | 6,616 | 110.16% |
| IQ240920C00006000 | 2024-07-25 10:34AM EDT | 6.00 | 0.02 | 0.02 | 0.75 | 0.00 | - | 10 | 15,866 | 203.52% |
| IQ240920C00007500 | 2024-07-22 9:31AM EDT | 7.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 3,843 | 118.75% |
| IQ240920C00010000 | 2024-07-23 10:41AM EDT | 10.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 2,134 | 154.69% |
| IQ240920C00012500 | 2024-01-23 3:58PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920P00001500 | 2023-09-19 12:40PM EDT | 1.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 120 | 90 | 199.22% |
| IQ240920P00002000 | 2024-07-15 11:13AM EDT | 2.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 80 | 440 | 128.13% |
| IQ240920P00002500 | 2024-07-23 1:24PM EDT | 2.50 | 0.09 | 0.06 | 0.09 | 0.00 | - | 3 | 24,162 | 65.63% |
| IQ240920P00003000 | 2024-07-25 10:13AM EDT | 3.00 | 0.25 | 0.21 | 0.24 | 0.00 | - | 10 | 4,348 | 59.77% |
| IQ240920P00003500 | 2024-07-24 10:03AM EDT | 3.50 | 0.52 | 0.49 | 0.53 | 0.00 | - | 2 | 10,042 | 55.86% |
| IQ240920P00004000 | 2024-07-26 9:42AM EDT | 4.00 | 0.93 | 0.70 | 1.14 | +0.04 | +4.49% | 1 | 19,083 | 55.47% |
| IQ240920P00004500 | 2024-07-25 11:33AM EDT | 4.50 | 1.35 | 1.18 | 1.61 | 0.00 | - | 50 | 1,859 | 60.94% |
| IQ240920P00005000 | 2024-07-22 2:57PM EDT | 5.00 | 1.87 | 1.46 | 2.30 | +0.20 | +11.98% | 2 | 3,383 | 62.50% |
| IQ240920P00005500 | 2024-05-29 9:30AM EDT | 5.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 419 | 0.00% |
| IQ240920P00006000 | 2024-03-19 10:02AM EDT | 6.00 | 2.25 | 1.35 | 2.01 | 0.00 | - | 1 | 2 | 0.00% |
| IQ240920P00007500 | 2024-06-18 10:00AM EDT | 7.50 | 3.50 | 3.75 | 3.80 | 0.00 | - | 1 | 205 | 0.00% |
| IQ240920P00010000 | 2024-06-07 10:05AM EDT | 10.00 | 5.70 | 5.60 | 6.95 | 0.00 | - | 1 | 0 | 181.25% |
© 2024 Yahoo. All rights reserved.