NYSE - Nasdaq Real Time Price • USD
Stride, Inc. (LRN)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN240621C00025000 | 11/21/2023 7:03 PM | 25 | 33.70 | 32.70 | 37.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRN240621C00030000 | 10/24/2023 3:46 PM | 30 | 16.40 | 27.50 | 32.30 | 0.00 | 0.00% | - | 4 | 0.00% |
| LRN240621C00035000 | 10/25/2023 3:40 PM | 35 | 19.70 | 24.40 | 25.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| LRN240621C00037000 | 10/25/2023 4:22 PM | 37 | 17.60 | 22.30 | 24.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| LRN240621C00039000 | 10/25/2023 4:19 PM | 39 | 15.90 | 21.20 | 22.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| LRN240621C00040000 | 3/12/2024 7:49 PM | 40 | 22.60 | 18.80 | 23.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| LRN240621C00041000 | 1/9/2024 4:56 PM | 41 | 18.50 | 18.20 | 22.10 | 0.00 | 0.00% | - | 3 | 0.00% |
| LRN240621C00042000 | 1/9/2024 3:08 PM | 42 | 18.00 | 17.60 | 20.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| LRN240621C00043000 | 12/8/2023 8:26 PM | 43 | 19.60 | 17.30 | 17.80 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| LRN240621C00044000 | 4/10/2024 3:57 PM | 44 | 17.30 | 25.10 | 29.60 | 0.00 | 0.00% | 1 | 0 | 211.52% |
| LRN240621C00045000 | 10/25/2023 1:55 PM | 45 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LRN240621C00046000 | 11/16/2023 4:20 PM | 46 | 14.60 | 15.60 | 17.10 | 0.00 | 0.00% | - | 29 | 0.00% |
| LRN240621C00047000 | 1/9/2024 3:07 PM | 47 | 14.00 | 14.00 | 14.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRN240621C00049000 | 4/10/2024 2:54 PM | 49 | 13.00 | 20.60 | 24.20 | 0.00 | 0.00% | 1 | 2 | 175.88% |
| LRN240621C00050000 | 5/31/2024 3:38 PM | 50 | 17.65 | 16.90 | 20.30 | -2.15 | -10.86% | 1 | 7 | 138.62% |
| LRN240621C00055000 | 4/26/2024 7:17 PM | 55 | 13.00 | 14.80 | 17.80 | 0.00 | 0.00% | 2 | 247 | 132.59% |
| LRN240621C00060000 | 5/31/2024 4:10 PM | 60 | 9.07 | 6.80 | 11.00 | -1.14 | -11.17% | 10 | 439 | 94.29% |
| LRN240621C00065000 | 5/23/2024 6:34 PM | 65 | 6.55 | 2.60 | 4.50 | 0.00 | 0.00% | 2 | 915 | 35.30% |
| LRN240621C00070000 | 5/31/2024 7:42 PM | 70 | 1.07 | 1.05 | 1.25 | -0.58 | -35.15% | 13 | 327 | 28.47% |
| LRN240621C00075000 | 5/31/2024 3:38 PM | 75 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 1,585 | 28.22% |
| LRN240621C00080000 | 5/22/2024 3:01 PM | 80 | 0.38 | 0.00 | 0.25 | 0.31 | 442.86% | 1 | 519 | 44.78% |
| LRN240621C00085000 | 3/14/2024 4:19 PM | 85 | 0.45 | 0.10 | 0.75 | 0.00 | 0.00% | 20 | 9 | 65.09% |
| LRN240621C00090000 | 1/12/2024 5:01 PM | 90 | 0.71 | 0.40 | 0.55 | 0.00 | 0.00% | - | 7 | 79.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN240621P00035000 | 11/13/2023 8:17 PM | 35 | 0.50 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 8 | 225.00% |
| LRN240621P00040000 | 11/15/2023 7:10 PM | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 50.00% |
| LRN240621P00042000 | 3/6/2024 7:10 PM | 42 | 0.55 | 0.10 | 2.10 | 0.00 | 0.00% | 32 | 35 | 170.02% |
| LRN240621P00043000 | 11/14/2023 5:01 PM | 43 | 1.46 | 0.25 | 2.40 | 0.00 | 0.00% | - | 10 | 172.66% |
| LRN240621P00044000 | 3/7/2024 6:42 PM | 44 | 0.65 | 0.35 | 1.80 | 0.00 | 0.00% | 1 | 8 | 156.15% |
| LRN240621P00045000 | 5/21/2024 1:51 PM | 45 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 266 | 149.95% |
| LRN240621P00046000 | 3/1/2024 3:31 PM | 46 | 0.84 | 0.40 | 0.60 | 0.00 | 0.00% | 10 | 3 | 117.68% |
| LRN240621P00047000 | 2/23/2024 4:50 PM | 47 | 1.30 | 0.50 | 0.65 | 0.00 | 0.00% | 1 | 8 | 116.41% |
| LRN240621P00048000 | 3/6/2024 6:23 PM | 48 | 1.16 | 0.75 | 0.90 | 0.00 | 0.00% | 1 | 4 | 122.27% |
| LRN240621P00049000 | 4/24/2024 5:42 PM | 49 | 0.14 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 42 | 124.41% |
| LRN240621P00050000 | 4/24/2024 2:33 PM | 50 | 0.16 | 0.00 | 1.60 | 0.00 | 0.00% | 2 | 63 | 110.45% |
| LRN240621P00055000 | 4/30/2024 2:43 PM | 55 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 486 | 73.83% |
| LRN240621P00060000 | 5/17/2024 3:56 PM | 60 | 0.20 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 645 | 34.38% |
| LRN240621P00065000 | 5/31/2024 6:17 PM | 65 | 0.47 | 0.35 | 1.25 | 0.17 | 56.67% | 22 | 2,195 | 43.19% |
| LRN240621P00070000 | 5/31/2024 4:31 PM | 70 | 2.33 | 2.20 | 2.35 | 0.53 | 29.44% | 93 | 444 | 24.59% |
| LRN240621P00075000 | 5/24/2024 1:30 PM | 75 | 6.50 | 5.70 | 7.50 | 2.79 | 75.20% | 1 | 29 | 51.37% |
| LRN240621P00080000 | 5/9/2024 3:40 PM | 80 | 9.00 | 9.60 | 13.30 | 0.00 | 0.00% | 1 | 0 | 86.77% |
| LRN240621P00090000 | 1/24/2024 2:30 PM | 90 | 20.80 | 30.10 | 34.90 | 0.00 | 0.00% | 1 | 0 | 277.05% |
Related Tickers
STRA Strategic Education, Inc.
113.42
-0.26%
ATGE Adtalem Global Education Inc.
64.39
-1.75%
LAUR Laureate Education, Inc.
15.66
-0.32%
LOPE Grand Canyon Education, Inc.
142.46
+0.14%
GHC Graham Holdings Company
752.43
+1.25%
UTI Universal Technical Institute, Inc.
15.81
-1.50%
UDMY Udemy, Inc.
8.84
-0.11%
AFYA Afya Limited
16.65
-1.60%
LINC Lincoln Educational Services Corporation
11.72
-0.59%
APEI American Public Education, Inc.
17.40
-4.24%