TAL Education Group (TAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117C00000500 | 2023-09-13 2:16PM EDT | 0.50 | 6.91 | 7.50 | 9.25 | 0.00 | - | 27 | 40 | 0.00% |
| TAL250117C00001000 | 2024-05-16 1:14PM EDT | 1.00 | 11.92 | 10.10 | 14.10 | 0.00 | - | 1 | 2 | 220.31% |
| TAL250117C00001500 | 2024-03-01 11:03AM EDT | 1.50 | 13.35 | 9.40 | 11.05 | 0.00 | - | 1 | 0 | 0.00% |
| TAL250117C00002000 | 2023-11-24 12:21PM EDT | 2.00 | 9.50 | 8.20 | 12.50 | 0.00 | - | 1 | 5 | 409.38% |
| TAL250117C00002500 | 2024-01-05 4:52PM EDT | 2.50 | 10.05 | 8.30 | 10.70 | 0.00 | - | 1 | 3 | 152.34% |
| TAL250117C00003000 | 2023-12-21 11:44AM EDT | 3.00 | 9.50 | 6.00 | 10.80 | 0.00 | - | 1 | 7 | 202.34% |
| TAL250117C00003500 | 2022-11-02 9:48AM EDT | 3.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TAL250117C00004000 | 2024-03-07 12:01PM EDT | 4.00 | 8.55 | 5.70 | 9.20 | 0.00 | - | 3 | 13 | 109.77% |
| TAL250117C00004500 | 2024-02-12 12:40PM EDT | 4.50 | 10.25 | 8.35 | 9.55 | 0.00 | - | 1 | 8 | 121.68% |
| TAL250117C00005000 | 2024-01-02 12:19PM EDT | 5.00 | 7.39 | 6.20 | 6.65 | 0.00 | - | 169 | 372 | 0.00% |
| TAL250117C00005500 | 2024-05-16 11:25AM EDT | 5.50 | 7.51 | 6.00 | 8.90 | 0.00 | - | 3 | 24 | 157.42% |
| TAL250117C00007500 | 2024-05-02 11:36AM EDT | 7.50 | 5.80 | 4.50 | 7.50 | 0.00 | - | 9 | 171 | 73.44% |
| TAL250117C00010000 | 2024-05-17 9:55AM EDT | 10.00 | 4.30 | 4.10 | 4.40 | +0.70 | +19.44% | 1 | 580 | 68.60% |
| TAL250117C00012000 | 2024-05-17 11:02AM EDT | 12.00 | 3.40 | 3.00 | 3.30 | +0.39 | +12.96% | 5 | 960 | 66.21% |
| TAL250117C00015000 | 2024-05-17 2:03PM EDT | 15.00 | 2.05 | 1.70 | 2.05 | +0.20 | +10.81% | 5 | 2,526 | 61.96% |
| TAL250117C00017000 | 2024-05-16 12:22PM EDT | 17.00 | 1.37 | 1.35 | 1.50 | 0.00 | - | 19 | 3,029 | 63.28% |
| TAL250117C00020000 | 2024-05-17 3:25PM EDT | 20.00 | 0.90 | 0.80 | 1.00 | +0.08 | +9.76% | 1 | 10,697 | 63.04% |
| TAL250117C00025000 | 2024-05-17 3:49PM EDT | 25.00 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 18 | 78 | 64.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117P00001500 | 2023-09-11 10:52AM EDT | 1.50 | 0.10 | 0.04 | 0.10 | 0.00 | - | 5 | 25 | 148.44% |
| TAL250117P00002000 | 2023-01-31 12:42PM EDT | 2.00 | 0.40 | 0.12 | 2.45 | 0.00 | - | - | 1 | 342.19% |
| TAL250117P00002500 | 2024-02-05 3:25PM EDT | 2.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 167.58% |
| TAL250117P00003000 | 2024-04-05 3:20PM EDT | 3.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 30 | 18 | 132.42% |
| TAL250117P00003500 | 2024-02-05 3:24PM EDT | 3.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 2 | 205 | 133.98% |
| TAL250117P00004000 | 2024-03-27 9:40AM EDT | 4.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 180.66% |
| TAL250117P00004500 | 2024-02-21 3:19PM EDT | 4.50 | 0.16 | 0.07 | 1.47 | 0.00 | - | 2 | 107 | 140.63% |
| TAL250117P00005000 | 2024-02-21 3:16PM EDT | 5.00 | 0.24 | 0.09 | 1.51 | 0.00 | - | 2 | 334 | 130.27% |
| TAL250117P00005500 | 2024-03-08 11:28AM EDT | 5.50 | 0.33 | 0.20 | 0.30 | 0.00 | - | 9 | 191 | 81.05% |
| TAL250117P00007500 | 2024-05-16 12:22PM EDT | 7.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 26 | 157 | 63.28% |
| TAL250117P00010000 | 2024-05-16 12:51PM EDT | 10.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 2,437 | 58.50% |
| TAL250117P00012000 | 2024-05-08 2:35PM EDT | 12.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 113 | 1,629 | 56.10% |
| TAL250117P00015000 | 2024-05-14 11:13AM EDT | 15.00 | 3.16 | 2.40 | 3.70 | 0.00 | - | 1 | 23 | 56.20% |
| TAL250117P00020000 | 2024-03-07 12:35PM EDT | 20.00 | 8.40 | 8.90 | 9.20 | 0.00 | - | 10 | 17 | 90.82% |
© 2024 Yahoo. All rights reserved.