At close: 4:00 PM EDT
After hours: 4:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240621C00007000 | 5/20/2024 4:09 PM | 7 | 5.40 | 2.45 | 4.10 | 0.00 | 0.00% | - | 2 | 279.69% |
| TAL240621C00008000 | 6/7/2024 1:58 PM | 8 | 2.94 | 1.80 | 3.20 | 0.00 | 0.00% | 1 | 1 | 257.03% |
| TAL240621C00009000 | 4/12/2024 1:35 PM | 9 | 3.25 | 4.40 | 6.30 | 0.00 | 0.00% | 2 | 3 | 970.31% |
| TAL240621C00010000 | 6/14/2024 1:58 PM | 10 | 0.88 | 0.95 | 1.10 | 0.00 | 0.00% | 6 | 5 | 62.50% |
| TAL240621C00010500 | 6/14/2024 2:26 PM | 10.5 | 0.51 | 0.50 | 0.60 | 0.00 | 0.00% | 4 | 23 | 58.20% |
| TAL240621C00011000 | 6/17/2024 3:46 PM | 11 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 15 | 771 | 59.38% |
| TAL240621C00011500 | 6/17/2024 7:11 PM | 11.5 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 2 | 1,391 | 54.30% |
| TAL240621C00012000 | 6/17/2024 5:00 PM | 12 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 16 | 194 | 53.13% |
| TAL240621C00012500 | 6/13/2024 1:58 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 95 | 70.31% |
| TAL240621C00013000 | 6/13/2024 5:51 PM | 13 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 30 | 400 | 166.41% |
| TAL240621C00013500 | 6/4/2024 2:57 PM | 13.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 31 | 187.50% |
| TAL240621C00014000 | 6/10/2024 7:03 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 415 | 115.63% |
| TAL240621C00015000 | 6/13/2024 6:01 PM | 15 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 344 | 786 | 242.19% |
| TAL240621C00015500 | 6/7/2024 5:01 PM | 15.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 14 | 14 | 258.59% |
| TAL240621C00016000 | 6/10/2024 1:50 PM | 16 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 125 | 1,245 | 273.44% |
| TAL240621C00016500 | 6/10/2024 1:50 PM | 16.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 30 | 288.28% |
| TAL240621C00017000 | 4/29/2024 2:17 PM | 17 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 200 | 341.02% |
| TAL240621C00019000 | 6/6/2024 5:41 PM | 19 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 351.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240621P00009000 | 4/24/2024 3:57 PM | 9 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 31 | 71 | 134.38% |
| TAL240621P00010000 | 6/13/2024 1:35 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 58 | 57.03% |
| TAL240621P00010500 | 6/17/2024 7:24 PM | 10.5 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 5 | 2 | 55.47% |
| TAL240621P00011000 | 6/17/2024 5:46 PM | 11 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 27 | 494 | 57.42% |
| TAL240621P00011500 | 6/17/2024 3:04 PM | 11.5 | 0.63 | 0.55 | 0.60 | -0.26 | -29.21% | 5 | 591 | 51.95% |
| TAL240621P00012000 | 6/14/2024 2:27 PM | 12 | 1.20 | 0.95 | 1.10 | 0.00 | 0.00% | 1 | 1,110 | 76.95% |
| TAL240621P00012500 | 5/31/2024 2:06 PM | 12.5 | 1.10 | 1.20 | 2.45 | 0.00 | 0.00% | 4 | 504 | 158.98% |
| TAL240621P00013000 | 5/31/2024 7:23 PM | 13 | 1.77 | 1.95 | 2.15 | 0.00 | 0.00% | 2 | 253 | 96.09% |
| TAL240621P00013500 | 6/10/2024 1:35 PM | 13.5 | 2.60 | 2.35 | 2.75 | 0.00 | 0.00% | - | 6 | 112.50% |
| TAL240621P00014000 | 6/6/2024 6:52 PM | 14 | 3.00 | 2.80 | 3.10 | 0.00 | 0.00% | 5 | 27 | 153.13% |
| TAL240621P00014500 | 6/13/2024 1:54 PM | 14.5 | 3.40 | 3.40 | 3.60 | 0.00 | 0.00% | 3 | 3 | 168.75% |
| TAL240621P00015500 | 6/6/2024 3:40 PM | 15.5 | 4.30 | 4.40 | 4.80 | 0.00 | 0.00% | - | 0 | 196.88% |
| TAL240621P00017500 | 6/6/2024 7:08 PM | 17.5 | 6.40 | 6.40 | 6.60 | 0.00 | 0.00% | - | 0 | 246.88% |
Related Tickers
EDU New Oriental Education & Technology Group Inc.
73.72
-1.94%
GOTU Gaotu Techedu Inc.
5.03
+1.00%
LRN Stride, Inc.
69.09
+2.04%
COUR Coursera, Inc.
6.61
-0.60%
CHGG Chegg, Inc.
2.6100
-6.45%
UDMY Udemy, Inc.
8.20
-1.32%
APEI American Public Education, Inc.
15.98
-2.62%
YQ 17 Education & Technology Group Inc.
2.2100
+4.25%
AFYA Afya Limited
17.29
+1.53%
QSG QuantaSing Group Limited
1.5600
-0.64%