NYSE - Delayed Quote • USD
New Oriental Education & Technology Group Inc. (EDU)
At close: 4:00 PM EDT
After hours: 5:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240426C00079000 | 4/25/2024 7:53 PM | 79 | 1.25 | 1.20 | 1.40 | -0.15 | -10.71% | 1,017 | 191 | 44.82% |
| EDU240426C00080000 | 4/25/2024 6:04 PM | 80 | 0.80 | 0.70 | 0.90 | -0.15 | -15.79% | 1,339 | 403 | 45.41% |
| EDU240426C00081000 | 4/25/2024 4:38 PM | 81 | 0.85 | 0.40 | 0.60 | 0.35 | 70.00% | 36 | 21 | 48.73% |
| EDU240426C00082000 | 4/25/2024 6:18 PM | 82 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 483 | 64 | 51.86% |
| EDU240426C00083000 | 4/25/2024 4:38 PM | 83 | 0.30 | 0.10 | 0.25 | 0.15 | 100.00% | 1 | 15 | 53.71% |
| EDU240426C00084000 | 4/25/2024 6:08 PM | 84 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 1 | 150 | 59.77% |
| EDU240426C00085000 | 4/25/2024 6:25 PM | 85 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 4 | 354 | 54.69% |
| EDU240426C00086000 | 4/24/2024 4:35 PM | 86 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 13 | 62.11% |
| EDU240426C00087000 | 4/24/2024 2:18 PM | 87 | 0.17 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 8 | 86.13% |
| EDU240426C00088000 | 4/25/2024 6:22 PM | 88 | 0.18 | 0.00 | 0.15 | -0.02 | -10.00% | 5 | 22 | 76.56% |
| EDU240426C00089000 | 4/24/2024 5:08 PM | 89 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 18 | 78.13% |
| EDU240426C00090000 | 4/24/2024 6:07 PM | 90 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 133 | 173 | 75.78% |
| EDU240426C00091000 | 4/24/2024 2:14 PM | 91 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 10 | 123.44% |
| EDU240426C00092000 | 4/24/2024 1:45 PM | 92 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 38 | 103.13% |
| EDU240426C00093000 | 4/25/2024 6:53 PM | 93 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 2 | 109 | 102.73% |
| EDU240426C00094000 | 4/24/2024 2:10 PM | 94 | 0.31 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 14 | 115.63% |
| EDU240426C00095000 | 4/24/2024 2:14 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 38 | 103.91% |
| EDU240426C00096000 | 4/24/2024 4:11 PM | 96 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 25 | 159.57% |
| EDU240426C00097000 | 4/25/2024 2:15 PM | 97 | 0.26 | 0.00 | 0.40 | 0.19 | 271.43% | 1 | 9 | 158.98% |
| EDU240426C00099000 | 4/23/2024 6:45 PM | 99 | 0.75 | 0.00 | 0.50 | 0.00 | 0.00% | 145 | 118 | 179.49% |
| EDU240426C00100000 | 4/24/2024 2:37 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 540 | 129.69% |
| EDU240426C00102000 | 4/24/2024 5:19 PM | 102 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 32 | 139.06% |
| EDU240426C00103000 | 4/23/2024 7:58 PM | 103 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 204.30% |
| EDU240426C00104000 | 3/26/2024 1:30 PM | 104 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| EDU240426C00105000 | 4/24/2024 2:23 PM | 105 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 15 | 212.11% |
| EDU240426C00106000 | 4/24/2024 1:50 PM | 106 | 0.38 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 4 | 217.58% |
| EDU240426C00107000 | 4/22/2024 3:30 PM | 107 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 16 | 246.68% |
| EDU240426C00109000 | 4/18/2024 5:54 PM | 109 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 258.40% |
| EDU240426C00110000 | 4/23/2024 1:30 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 264.06% |
| EDU240426C00115000 | 3/22/2024 1:30 PM | 115 | 1.27 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 270.70% |
| EDU240426C00120000 | 3/14/2024 3:38 PM | 120 | 1.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 317.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240426P00050000 | 4/24/2024 2:04 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 253.13% |
| EDU240426P00070000 | 4/24/2024 7:36 PM | 70 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 31 | 81.25% |
| EDU240426P00075000 | 4/25/2024 3:11 PM | 75 | 0.10 | 0.00 | 0.15 | -1.15 | -92.00% | 11 | 55 | 51.95% |
| EDU240426P00076000 | 4/24/2024 7:16 PM | 76 | 1.05 | 0.05 | 0.15 | -1.05 | -50.00% | 1 | 15 | 50.78% |
| EDU240426P00078000 | 4/24/2024 7:59 PM | 78 | 2.45 | 0.20 | 0.45 | 0.00 | 0.00% | 38 | 73 | 46.29% |
| EDU240426P00079000 | 4/25/2024 7:00 PM | 79 | 0.50 | 0.50 | 0.70 | -2.70 | -84.38% | 17 | 29 | 42.19% |
| EDU240426P00080000 | 4/25/2024 2:52 PM | 80 | 0.80 | 0.95 | 1.25 | -2.80 | -77.78% | 29 | 117 | 45.02% |
| EDU240426P00081000 | 4/25/2024 1:37 PM | 81 | 2.49 | 0.10 | 1.90 | -1.21 | -32.70% | 11 | 32 | 45.80% |
| EDU240426P00082000 | 4/25/2024 3:38 PM | 82 | 2.25 | 1.40 | 4.70 | -3.47 | -60.66% | 4 | 22 | 67.09% |
| EDU240426P00083000 | 4/24/2024 3:01 PM | 83 | 5.65 | 2.10 | 5.60 | 0.00 | 0.00% | 13 | 18 | 68.95% |
| EDU240426P00084000 | 4/24/2024 2:07 PM | 84 | 9.90 | 3.90 | 5.20 | 0.00 | 0.00% | 7 | 35 | 58.79% |
| EDU240426P00085000 | 4/25/2024 1:37 PM | 85 | 5.65 | 3.40 | 7.50 | -2.15 | -27.56% | 1 | 112 | 56.64% |
| EDU240426P00086000 | 4/24/2024 3:15 PM | 86 | 8.55 | 4.30 | 8.30 | 0.00 | 0.00% | 310 | 122 | 180.47% |
| EDU240426P00087000 | 4/24/2024 5:54 PM | 87 | 10.70 | 5.30 | 9.40 | 0.00 | 0.00% | 283 | 167 | 197.75% |
| EDU240426P00088000 | 4/24/2024 5:54 PM | 88 | 11.52 | 6.30 | 10.40 | 0.00 | 0.00% | 4 | 8 | 209.77% |
| EDU240426P00089000 | 4/24/2024 7:47 PM | 89 | 11.80 | 7.30 | 11.30 | 0.00 | 0.00% | 5 | 10 | 216.21% |
| EDU240426P00090000 | 4/24/2024 1:54 PM | 90 | 13.00 | 8.20 | 12.20 | 0.00 | 0.00% | 200 | 75 | 222.07% |
| EDU240426P00091000 | 4/24/2024 2:10 PM | 91 | 16.11 | 9.10 | 13.60 | 0.00 | 0.00% | 1 | 0 | 253.71% |
Related Tickers
TAL TAL Education Group
13.35
+8.89%
GOTU Gaotu Techedu Inc.
6.88
+6.67%
LRN Stride, Inc.
66.36
+4.95%
CHGG Chegg, Inc.
6.88
+1.03%
YQ 17 Education & Technology Group Inc.
2.7500
-0.72%
APEI American Public Education, Inc.
13.69
+3.56%
TWOU 2U, Inc.
0.2403
-3.88%
COUR Coursera, Inc.
11.75
-1.43%
GSUN Golden Sun Health Technology Group Limited
2.9000
-2.36%
GNS Genius Group Limited
0.4100
-2.16%