NYSE - Nasdaq Real Time Price • USD
New Oriental Education & Technology Group Inc. (EDU)
As of 2:58 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240503C00070000 | 4/24/2024 7:14 PM | 70 | 6.50 | 10.90 | 13.30 | 0.00 | 0.00% | - | 2 | 130.08% |
| EDU240503C00072000 | 4/24/2024 7:56 PM | 72 | 6.10 | 8.60 | 11.70 | 0.00 | 0.00% | - | 1 | 131.54% |
| EDU240503C00075000 | 4/25/2024 1:43 PM | 75 | 4.40 | 6.30 | 9.30 | 0.00 | 0.00% | - | 11 | 66.50% |
| EDU240503C00076000 | 4/25/2024 7:57 PM | 76 | 4.40 | 5.80 | 8.10 | 0.00 | 0.00% | - | 23 | 67.09% |
| EDU240503C00077000 | 4/25/2024 2:37 PM | 77 | 4.20 | 5.20 | 6.40 | 0.00 | 0.00% | - | 1 | 52.73% |
| EDU240503C00078000 | 4/29/2024 4:07 PM | 78 | 4.66 | 4.30 | 6.00 | 1.06 | 29.44% | 3 | 35 | 59.86% |
| EDU240503C00079000 | 4/25/2024 1:40 PM | 79 | 3.12 | 3.60 | 3.90 | 0.00 | 0.00% | - | 11 | 42.48% |
| EDU240503C00080000 | 4/26/2024 3:42 PM | 80 | 3.33 | 2.90 | 3.20 | 0.00 | 0.00% | 10 | 28 | 44.43% |
| EDU240503C00081000 | 4/29/2024 2:04 PM | 81 | 2.40 | 2.30 | 2.60 | -1.25 | -34.25% | 2 | 11 | 46.34% |
| EDU240503C00082000 | 4/26/2024 4:39 PM | 82 | 2.20 | 1.75 | 2.00 | 0.00 | 0.00% | 12 | 20 | 45.70% |
| EDU240503C00083000 | 4/26/2024 6:17 PM | 83 | 2.40 | 1.35 | 1.55 | 0.00 | 0.00% | 5 | 23 | 46.68% |
| EDU240503C00084000 | 4/29/2024 6:09 PM | 84 | 1.42 | 1.00 | 1.15 | -0.28 | -16.47% | 18 | 70 | 46.68% |
| EDU240503C00085000 | 4/29/2024 2:14 PM | 85 | 0.92 | 0.75 | 0.90 | -0.48 | -34.29% | 120 | 92 | 48.68% |
| EDU240503C00086000 | 4/29/2024 2:18 PM | 86 | 0.70 | 0.50 | 0.70 | -0.35 | -33.33% | 73 | 546 | 50.49% |
| EDU240503C00087000 | 4/29/2024 6:03 PM | 87 | 0.60 | 0.35 | 0.50 | -0.20 | -25.00% | 13 | 23 | 50.59% |
| EDU240503C00088000 | 4/29/2024 4:41 PM | 88 | 0.32 | 0.25 | 0.35 | -0.28 | -46.67% | 3 | 21 | 50.68% |
| EDU240503C00089000 | 4/29/2024 5:59 PM | 89 | 0.30 | 0.15 | 0.30 | -0.15 | -33.33% | 7 | 11 | 54.00% |
| EDU240503C00090000 | 4/29/2024 2:45 PM | 90 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 5 | 14 | 50.00% |
| EDU240503C00091000 | 4/26/2024 6:46 PM | 91 | 0.22 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 19 | 54.79% |
| EDU240503C00092000 | 4/29/2024 5:16 PM | 92 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 10 | 3 | 54.69% |
| EDU240503C00093000 | 4/23/2024 6:11 PM | 93 | 2.95 | 0.00 | 0.75 | 0.00 | 0.00% | - | 20 | 79.39% |
| EDU240503C00094000 | 4/25/2024 1:57 PM | 94 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 30 | 84.38% |
| EDU240503C00095000 | 4/26/2024 4:23 PM | 95 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 96 | 72.66% |
| EDU240503C00096000 | 4/23/2024 1:59 PM | 96 | 0.05 | 0.00 | 0.70 | -2.15 | -97.73% | 1 | 5 | 92.48% |
| EDU240503C00097000 | 4/23/2024 7:55 PM | 97 | 1.78 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 98.73% |
| EDU240503C00098000 | 4/25/2024 2:15 PM | 98 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 103.32% |
| EDU240503C00099000 | 4/23/2024 2:04 PM | 99 | 1.35 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 25 | 107.81% |
| EDU240503C00100000 | 4/23/2024 5:15 PM | 100 | 1.14 | 0.00 | 0.75 | 0.00 | 0.00% | 77 | 108 | 112.11% |
| EDU240503C00105000 | 4/23/2024 2:27 PM | 105 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 9 | 132.91% |
| EDU240503C00106000 | 4/22/2024 4:27 PM | 106 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 136.91% |
| EDU240503C00120000 | 3/26/2024 1:30 PM | 120 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240503P00070000 | 4/24/2024 2:11 PM | 70 | 0.77 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 103.61% |
| EDU240503P00071000 | 4/25/2024 3:29 PM | 71 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | - | 2 | 95.02% |
| EDU240503P00072000 | 4/24/2024 6:58 PM | 72 | 1.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 53.13% |
| EDU240503P00073000 | 4/24/2024 2:10 PM | 73 | 1.67 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 81.35% |
| EDU240503P00074000 | 4/25/2024 1:51 PM | 74 | 0.60 | 0.00 | 0.20 | 0.00 | 0.00% | - | 40 | 55.47% |
| EDU240503P00075000 | 4/26/2024 7:22 PM | 75 | 0.19 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 20 | 54.49% |
| EDU240503P00076000 | 4/29/2024 1:38 PM | 76 | 0.25 | 0.15 | 0.20 | 0.05 | 25.00% | 1 | 14 | 50.20% |
| EDU240503P00077000 | 4/26/2024 6:44 PM | 77 | 0.35 | 0.05 | 0.30 | 0.14 | 66.67% | 4 | 292 | 51.27% |
| EDU240503P00078000 | 4/29/2024 1:54 PM | 78 | 0.59 | 0.35 | 0.50 | 0.19 | 47.50% | 12 | 20 | 52.93% |
| EDU240503P00079000 | 4/26/2024 4:23 PM | 79 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 8 | 11 | 52.20% |
| EDU240503P00080000 | 4/26/2024 5:56 PM | 80 | 0.75 | 0.80 | 1.00 | 0.00 | 0.00% | 13 | 21 | 52.64% |
| EDU240503P00081000 | 4/29/2024 1:30 PM | 81 | 1.42 | 1.10 | 1.35 | 0.22 | 18.33% | 3 | 7 | 52.39% |
| EDU240503P00082000 | 4/29/2024 4:45 PM | 82 | 1.85 | 1.60 | 1.85 | 0.60 | 48.00% | 8 | 8 | 50.83% |
| EDU240503P00083000 | 4/26/2024 7:59 PM | 83 | 1.75 | 2.10 | 2.40 | 0.00 | 0.00% | 8 | 22 | 51.07% |
| EDU240503P00084000 | 4/29/2024 1:30 PM | 84 | 3.40 | 2.80 | 3.00 | 1.20 | 54.55% | 2 | 21 | 52.64% |
| EDU240503P00085000 | 4/26/2024 7:59 PM | 85 | 2.85 | 3.40 | 3.80 | 0.00 | 0.00% | 33 | 37 | 53.61% |
| EDU240503P00086000 | 4/24/2024 6:07 PM | 86 | 9.80 | 4.20 | 4.60 | 0.00 | 0.00% | 20 | 59 | 55.91% |
| EDU240503P00087000 | 4/24/2024 2:09 PM | 87 | 12.78 | 4.90 | 5.50 | 0.00 | 0.00% | - | 10 | 56.74% |
| EDU240503P00088000 | 4/24/2024 2:03 PM | 88 | 14.19 | 5.80 | 6.40 | 0.00 | 0.00% | 10 | 19 | 59.86% |
| EDU240503P00089000 | 4/19/2024 7:28 PM | 89 | 6.60 | 6.20 | 8.00 | 0.00 | 0.00% | 3 | 3 | 66.21% |
| EDU240503P00090000 | 4/29/2024 4:45 PM | 90 | 8.15 | 7.00 | 8.70 | -5.42 | -39.94% | 8 | 30 | 60.55% |
| EDU240503P00091000 | 4/23/2024 2:13 PM | 91 | 5.00 | 7.50 | 10.30 | 0.00 | 0.00% | - | 1 | 68.65% |
Related Tickers
TAL TAL Education Group
12.67
-5.56%
GOTU Gaotu Techedu Inc.
6.69
-0.15%
STRA Strategic Education, Inc.
117.28
-3.12%
LRN Stride, Inc.
67.82
+1.10%
CHGG Chegg, Inc.
7.07
-0.42%
YQ 17 Education & Technology Group Inc.
2.8600
-2.39%
APEI American Public Education, Inc.
14.00
-2.03%
COUR Coursera, Inc.
11.70
-2.26%
TWOU 2U, Inc.
0.2688
+11.86%
SKIL Skillsoft Corp.
7.61
+5.00%