NYSE - Nasdaq Real Time Price • USD
TAL Education Group (TAL)
At close: May 7 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240510C00009000 | 4/25/2024 2:20 PM | 9 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| TAL240510C00010500 | 4/9/2024 3:15 PM | 10.5 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| TAL240510C00011000 | 5/2/2024 1:44 PM | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| TAL240510C00011500 | 5/7/2024 7:33 PM | 11.5 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 24 | 0.00% |
| TAL240510C00012000 | 5/6/2024 2:11 PM | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 136 | 0.00% |
| TAL240510C00012500 | 5/7/2024 4:34 PM | 12.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 715 | 0.00% |
| TAL240510C00013000 | 5/7/2024 4:51 PM | 13 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 2,079 | 6.25% |
| TAL240510C00013500 | 5/7/2024 2:12 PM | 13.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 242 | 25.00% |
| TAL240510C00014000 | 5/6/2024 5:50 PM | 14 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 115 | 25.00% |
| TAL240510C00014500 | 5/6/2024 2:45 PM | 14.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 45 | 50.00% |
| TAL240510C00015000 | 4/26/2024 4:36 PM | 15 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 73 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240510P00009000 | 4/26/2024 3:26 PM | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| TAL240510P00009500 | 4/23/2024 2:20 PM | 9.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 30 | 50.00% |
| TAL240510P00010500 | 4/15/2024 5:30 PM | 10.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 17 | 50.00% |
| TAL240510P00011000 | 5/2/2024 5:54 PM | 11 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| TAL240510P00011500 | 5/2/2024 3:38 PM | 11.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 25.00% |
| TAL240510P00012000 | 5/3/2024 2:49 PM | 12 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 102 | 25.00% |
| TAL240510P00012500 | 5/3/2024 6:19 PM | 12.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 333 | 12.50% |
| TAL240510P00013000 | 5/7/2024 4:29 PM | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 347 | 0.00% |
| TAL240510P00013500 | 5/6/2024 6:06 PM | 13.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 113 | 0.00% |
| TAL240510P00015000 | 4/30/2024 2:10 PM | 15 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
EDU New Oriental Education & Technology Group Inc.
81.64
-2.80%
GOTU Gaotu Techedu Inc.
7.08
-2.61%
YQ 17 Education & Technology Group Inc.
2.7001
+0.00%
CHGG Chegg, Inc.
5.06
-1.94%
GSUN Golden Sun Health Technology Group Limited
5.02
+74.31%
COUR Coursera, Inc.
9.68
+1.04%
LRN Stride, Inc.
72.11
+0.91%
TWOU 2U, Inc.
0.3570
+6.54%
ATGE Adtalem Global Education Inc.
63.04
0.00%
LAUR Laureate Education, Inc.
15.80
+2.00%