TAL Education Group (TAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240419C00008000 | 2024-04-04 12:04PM EDT | 8.00 | 3.46 | 3.30 | 3.70 | 0.00 | - | 1 | 0 | 589.06% |
| TAL240419C00009000 | 2024-04-18 12:40PM EDT | 9.00 | 2.80 | 2.35 | 3.40 | 0.00 | - | 2 | 3 | 570.31% |
| TAL240419C00010000 | 2024-04-18 10:48AM EDT | 10.00 | 2.05 | 1.40 | 2.05 | 0.00 | - | 6 | 29 | 318.75% |
| TAL240419C00010500 | 2024-04-12 10:24AM EDT | 10.50 | 1.46 | 0.85 | 1.10 | 0.00 | - | 54 | 44 | 167.19% |
| TAL240419C00011000 | 2024-04-18 10:37AM EDT | 11.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 4 | 151 | 106.25% |
| TAL240419C00011500 | 2024-04-18 3:25PM EDT | 11.50 | 0.27 | 0.00 | 0.10 | 0.00 | - | 10 | 288 | 35.16% |
| TAL240419C00012000 | 2024-04-18 9:51AM EDT | 12.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 642 | 123.44% |
| TAL240419C00012500 | 2024-04-18 10:11AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 195 | 304.69% |
| TAL240419C00013000 | 2024-04-15 10:29AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 2,400 | 195.31% |
| TAL240419C00013500 | 2024-04-18 10:09AM EDT | 13.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 417.97% |
| TAL240419C00014000 | 2024-04-12 9:59AM EDT | 14.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 980 | 467.19% |
| TAL240419C00014500 | 2024-04-05 2:36PM EDT | 14.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 9 | 14 | 470.31% |
| TAL240419C00015000 | 2024-04-09 10:00AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 275.00% |
| TAL240419C00016000 | 2024-04-04 3:57PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 630.47% |
| TAL240419C00017000 | 2024-04-18 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 173 | 698.44% |
| TAL240419C00017500 | 2024-03-18 1:13PM EDT | 17.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 646.88% |
| TAL240419C00018000 | 2024-04-18 11:47AM EDT | 18.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 760.94% |
| TAL240419C00019000 | 2024-03-13 1:20PM EDT | 19.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 695 | 697 | 515.63% |
| TAL240419C00020000 | 2024-04-01 11:48AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,665 | 870.31% |
| TAL240419C00022000 | 2024-02-28 11:14AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 206 | 965.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240419P00009000 | 2024-03-06 12:26PM EDT | 9.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 8 | 13 | 504.69% |
| TAL240419P00010000 | 2024-04-15 9:43AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 261 | 175.00% |
| TAL240419P00010500 | 2024-04-12 10:32AM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 116 | 342.19% |
| TAL240419P00011000 | 2024-04-18 1:33PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,051 | 75.00% |
| TAL240419P00011500 | 2024-04-19 12:50PM EDT | 11.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 42 | 356 | 47.66% |
| TAL240419P00012000 | 2024-04-19 11:42AM EDT | 12.00 | 0.48 | 0.45 | 0.60 | +0.08 | +20.00% | 3 | 1,757 | 85.94% |
| TAL240419P00012500 | 2024-04-11 1:11PM EDT | 12.50 | 0.65 | 0.30 | 1.20 | 0.00 | - | 7 | 79 | 236.72% |
| TAL240419P00013000 | 2024-04-15 10:43AM EDT | 13.00 | 1.17 | 0.80 | 1.65 | 0.00 | - | 2 | 243 | 264.06% |
| TAL240419P00013500 | 2024-04-11 12:33PM EDT | 13.50 | 1.54 | 1.95 | 2.20 | 0.00 | - | 3 | 0 | 260.94% |
| TAL240419P00014000 | 2024-03-12 10:03AM EDT | 14.00 | 1.66 | 1.85 | 2.30 | 0.00 | - | 42 | 52 | 0.00% |
| TAL240419P00015000 | 2024-03-06 4:42PM EDT | 15.00 | 3.24 | 3.60 | 4.00 | 0.00 | - | 5 | 9 | 528.13% |
| TAL240419P00016000 | 2024-03-21 11:10AM EDT | 16.00 | 3.85 | 4.30 | 4.70 | 0.00 | - | - | 0 | 337.50% |
| TAL240419P00019000 | 2024-02-16 4:19PM EDT | 19.00 | 5.00 | 5.90 | 7.10 | 0.00 | - | 50 | 145 | 0.00% |
© 2024 Yahoo. All rights reserved.