TAL Education Group (TAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240719C00006000 | 2024-05-17 12:19PM EDT | 6.00 | 7.28 | 3.30 | 6.00 | 0.00 | - | 10 | 10 | 372.66% |
| TAL240719C00007000 | 2024-06-10 10:44AM EDT | 7.00 | 4.10 | 3.70 | 4.90 | 0.00 | - | 5 | 11 | 201.17% |
| TAL240719C00008000 | 2024-06-17 10:42AM EDT | 8.00 | 3.07 | 2.75 | 4.00 | 0.00 | - | 3 | 17 | 167.97% |
| TAL240719C00009000 | 2024-06-04 10:14AM EDT | 9.00 | 2.35 | 0.85 | 2.10 | 0.00 | - | 50 | 50 | 91.99% |
| TAL240719C00010000 | 2024-06-21 1:01PM EDT | 10.00 | 0.67 | 1.00 | 1.10 | 0.00 | - | 3 | 35 | 51.95% |
| TAL240719C00011000 | 2024-06-24 11:22AM EDT | 11.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 6 | 371 | 50.59% |
| TAL240719C00012000 | 2024-06-25 10:26AM EDT | 12.00 | 0.24 | 0.15 | 0.20 | -0.01 | -4.00% | 30 | 1,078 | 50.39% |
| TAL240719C00013000 | 2024-06-21 3:10PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 88 | 55.08% |
| TAL240719C00014000 | 2024-06-20 1:18PM EDT | 14.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 21 | 146 | 108.59% |
| TAL240719C00015000 | 2024-06-20 9:30AM EDT | 15.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 555 | 76.56% |
| TAL240719C00016000 | 2024-06-20 1:18PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,053 | 11,757 | 78.13% |
| TAL240719C00017000 | 2024-05-17 1:24PM EDT | 17.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 3 | 4 | 212.89% |
| TAL240719C00018000 | 2024-05-14 10:34AM EDT | 18.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 2 | 175.98% |
| TAL240719C00019000 | 2024-06-14 10:07AM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 20 | 133.20% |
| TAL240719C00020000 | 2024-06-14 10:09AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 58 | 58 | 194.34% |
| TAL240719C00021000 | 2024-06-14 10:12AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 76 | 204.30% |
| TAL240719C00022000 | 2024-06-14 10:40AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 171 | 50.00% |
| TAL240719C00025000 | 2024-06-07 11:29AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 304 | 304 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240719P00009000 | 2024-06-10 11:46AM EDT | 9.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | - | 1 | 57.81% |
| TAL240719P00010000 | 2024-06-21 3:31PM EDT | 10.00 | 0.46 | 0.15 | 0.25 | 0.00 | - | 25 | 158 | 53.13% |
| TAL240719P00011000 | 2024-06-24 12:26PM EDT | 11.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 3 | 483 | 53.91% |
| TAL240719P00012000 | 2024-06-24 9:30AM EDT | 12.00 | 1.80 | 1.30 | 1.40 | 0.00 | - | 1 | 653 | 54.49% |
| TAL240719P00013000 | 2024-06-20 3:33PM EDT | 13.00 | 2.63 | 1.20 | 3.50 | 0.00 | - | 1 | 48 | 68.95% |
| TAL240719P00014000 | 2024-06-20 3:33PM EDT | 14.00 | 3.58 | 3.10 | 3.40 | 0.00 | - | 1 | 37 | 66.80% |
| TAL240719P00015000 | 2024-05-23 3:56PM EDT | 15.00 | 3.32 | 4.70 | 4.90 | 0.00 | - | 1 | 1 | 158.79% |
| TAL240719P00016000 | 2024-06-04 3:49PM EDT | 16.00 | 5.09 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 68.75% |
| TAL240719P00017000 | 2024-06-20 3:35PM EDT | 17.00 | 6.55 | 4.80 | 6.30 | 0.00 | - | 1 | 0 | 115.63% |
| TAL240719P00018000 | 2024-06-20 3:35PM EDT | 18.00 | 7.53 | 6.90 | 7.30 | 0.00 | - | - | 0 | 126.17% |
© 2024 Yahoo. All rights reserved.