NYSE - Delayed Quote • USD
TAL Education Group (TAL)
At close: 4:00 PM EDT
After hours: 5:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240426C00008500 | 4/1/2024 4:26 PM | 8.5 | 3.30 | 2.25 | 5.60 | 0.00 | 0.00% | - | 10 | 332.03% |
| TAL240426C00009000 | 4/10/2024 5:06 PM | 9 | 2.90 | 2.95 | 5.20 | 0.00 | 0.00% | 10 | 10 | 541.41% |
| TAL240426C00009500 | 4/17/2024 3:39 PM | 9.5 | 2.20 | 1.40 | 4.10 | 0.00 | 0.00% | 3 | 18 | 642.19% |
| TAL240426C00010000 | 4/23/2024 2:47 PM | 10 | 2.15 | 2.00 | 4.20 | 0.00 | 0.00% | 1 | 11 | 436.72% |
| TAL240426C00010500 | 4/23/2024 6:27 PM | 10.5 | 1.75 | 1.75 | 4.00 | 0.00 | 0.00% | 1 | 3 | 457.03% |
| TAL240426C00011000 | 4/23/2024 2:34 PM | 11 | 1.35 | 1.30 | 1.95 | 0.00 | 0.00% | 2 | 163 | 202.73% |
| TAL240426C00011500 | 4/23/2024 6:58 PM | 11.5 | 0.75 | 1.00 | 1.10 | -0.25 | -25.00% | 1 | 154 | 138.28% |
| TAL240426C00012000 | 4/24/2024 7:59 PM | 12 | 0.74 | 0.70 | 0.75 | 0.09 | 13.85% | 123 | 508 | 133.59% |
| TAL240426C00012500 | 4/24/2024 7:59 PM | 12.5 | 0.50 | 0.45 | 0.55 | 0.10 | 25.00% | 1,123 | 1,142 | 136.72% |
| TAL240426C00013000 | 4/24/2024 7:57 PM | 13 | 0.34 | 0.30 | 0.35 | 0.04 | 13.33% | 1,110 | 203 | 137.50% |
| TAL240426C00013500 | 4/24/2024 5:54 PM | 13.5 | 0.25 | 0.15 | 0.25 | 0.12 | 92.31% | 18 | 148 | 136.72% |
| TAL240426C00014000 | 4/24/2024 5:54 PM | 14 | 0.15 | 0.05 | 0.15 | 0.05 | 50.00% | 12 | 35 | 129.69% |
| TAL240426C00014500 | 4/12/2024 6:07 PM | 14.5 | 0.11 | 0.05 | 0.10 | 0.00 | 0.00% | 5 | 36 | 140.63% |
| TAL240426C00015000 | 4/11/2024 6:45 PM | 15 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 138 | 146.09% |
| TAL240426C00015500 | 3/20/2024 3:27 PM | 15.5 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 292.19% |
| TAL240426C00019000 | 3/12/2024 3:38 PM | 19 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 426.56% |
| TAL240426C00020000 | 3/11/2024 6:05 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240426P00009000 | 3/26/2024 3:37 PM | 9 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 385.16% |
| TAL240426P00009500 | 4/19/2024 5:40 PM | 9.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 46 | 339.06% |
| TAL240426P00010000 | 4/19/2024 6:20 PM | 10 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 60 | 98 | 258.59% |
| TAL240426P00010500 | 4/24/2024 7:58 PM | 10.5 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 194 | 42 | 139.06% |
| TAL240426P00011000 | 4/24/2024 7:56 PM | 11 | 0.14 | 0.10 | 0.15 | -0.16 | -53.33% | 22 | 33 | 127.34% |
| TAL240426P00011500 | 4/24/2024 3:28 PM | 11.5 | 0.30 | 0.20 | 0.30 | -0.04 | -11.76% | 33 | 45 | 127.73% |
| TAL240426P00012000 | 4/24/2024 7:54 PM | 12 | 0.43 | 0.40 | 0.50 | -0.02 | -4.44% | 40 | 34 | 130.08% |
| TAL240426P00012500 | 4/23/2024 6:44 PM | 12.5 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 4 | 34 | 127.73% |
| TAL240426P00013000 | 4/18/2024 5:46 PM | 13 | 1.55 | 1.00 | 1.10 | 0.00 | 0.00% | 8 | 28 | 133.59% |
| TAL240426P00013500 | 4/11/2024 4:33 PM | 13.5 | 1.60 | 1.35 | 1.45 | -0.06 | -3.61% | 5 | 3 | 125.00% |
| TAL240426P00014000 | 3/26/2024 3:37 PM | 14 | 2.80 | 1.75 | 1.90 | 0.00 | 0.00% | 1 | 1 | 123.44% |
Related Tickers
EDU New Oriental Education & Technology Group Inc.
77.08
-13.96%
GOTU Gaotu Techedu Inc.
6.45
-7.59%
YQ 17 Education & Technology Group Inc.
2.7500
+17.02%
CHGG Chegg, Inc.
6.81
-0.29%
STRA Strategic Education, Inc.
100.65
+1.31%
LRN Stride, Inc.
63.23
+8.64%
GSUN Golden Sun Health Technology Group Limited
2.9700
-8.62%
SKIL Skillsoft Corp.
8.60
+50.61%
GNS Genius Group Limited
0.4190
+1.21%
COUR Coursera, Inc.
11.92
-1.65%