TAL Education Group (TAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240503C00009000 | 2024-04-25 9:34AM EDT | 9.00 | 3.80 | 3.60 | 5.80 | 0.00 | - | 15 | 15 | 1,043.75% |
| TAL240503C00010500 | 2024-04-24 9:52AM EDT | 10.50 | 1.60 | 2.10 | 4.10 | 0.00 | - | - | 2 | 709.38% |
| TAL240503C00011000 | 2024-04-05 9:37AM EDT | 11.00 | 0.75 | 0.95 | 2.75 | 0.00 | - | 10 | 10 | 209.38% |
| TAL240503C00011500 | 2024-05-02 2:14PM EDT | 11.50 | 1.30 | 1.05 | 1.60 | +0.40 | +44.44% | 5 | 28 | 135.94% |
| TAL240503C00012000 | 2024-05-02 2:21PM EDT | 12.00 | 1.00 | 0.80 | 1.00 | +0.85 | +566.67% | 55 | 107 | 142.97% |
| TAL240503C00012500 | 2024-05-02 3:56PM EDT | 12.50 | 0.40 | 0.35 | 0.45 | +0.32 | +400.00% | 69 | 1,086 | 82.81% |
| TAL240503C00013000 | 2024-05-02 3:54PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 57 | 835 | 87.50% |
| TAL240503C00013500 | 2024-05-02 12:44PM EDT | 13.50 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 15 | 126 | 110.94% |
| TAL240503C00014000 | 2024-05-02 2:44PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 32 | 115.63% |
| TAL240503C00014500 | 2024-04-25 2:01PM EDT | 14.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 353.13% |
| TAL240503C00015000 | 2024-04-26 9:42AM EDT | 15.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 14 | 339.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240503P00010000 | 2024-04-10 10:08AM EDT | 10.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 564.06% |
| TAL240503P00010500 | 2024-04-08 2:59PM EDT | 10.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 259.38% |
| TAL240503P00011000 | 2024-04-24 2:34PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 83 | 50.00% |
| TAL240503P00011500 | 2024-05-01 1:05PM EDT | 11.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 160.94% |
| TAL240503P00012000 | 2024-05-01 3:47PM EDT | 12.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 130 | 92.19% |
| TAL240503P00012500 | 2024-05-02 2:33PM EDT | 12.50 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 15 | 114 | 71.09% |
| TAL240503P00013000 | 2024-04-30 11:39AM EDT | 13.00 | 0.89 | 0.25 | 0.35 | 0.00 | - | 100 | 143 | 67.97% |
| TAL240503P00013500 | 2024-04-29 11:18AM EDT | 13.50 | 0.80 | 0.65 | 1.10 | 0.00 | - | 11 | 0 | 160.16% |
| TAL240503P00014000 | 2024-05-01 3:47PM EDT | 14.00 | 2.04 | 0.95 | 2.75 | 0.00 | - | 1 | 0 | 412.50% |
© 2024 Yahoo. All rights reserved.