NYSE - Delayed Quote • USD
New Oriental Education & Technology Group Inc. (EDU)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240524C00070000 | 4/26/2024 6:19 PM | 70 | 14.30 | 10.50 | 14.50 | 0.00 | 0.00% | 3 | 3 | 83.40% |
| EDU240524C00077000 | 5/8/2024 2:02 PM | 77 | 6.60 | 5.40 | 6.90 | 0.00 | 0.00% | - | 1 | 64.84% |
| EDU240524C00078000 | 5/2/2024 6:10 PM | 78 | 6.20 | 4.50 | 5.00 | 0.00 | 0.00% | 1 | 4 | 53.13% |
| EDU240524C00080000 | 5/16/2024 1:47 PM | 80 | 4.30 | 3.00 | 3.50 | 0.00 | 0.00% | 5 | 18 | 50.24% |
| EDU240524C00081000 | 5/17/2024 6:52 PM | 81 | 2.50 | 2.40 | 2.65 | -0.88 | -26.04% | 11 | 1 | 44.63% |
| EDU240524C00082000 | 5/17/2024 5:00 PM | 82 | 2.18 | 1.85 | 2.05 | -1.22 | -35.88% | 5 | 42 | 43.31% |
| EDU240524C00083000 | 5/17/2024 6:16 PM | 83 | 1.65 | 1.40 | 1.65 | -1.05 | -38.89% | 4 | 31 | 44.68% |
| EDU240524C00084000 | 5/17/2024 7:20 PM | 84 | 1.11 | 0.95 | 1.20 | -0.94 | -45.85% | 11 | 7 | 43.16% |
| EDU240524C00085000 | 5/17/2024 3:29 PM | 85 | 1.40 | 0.65 | 1.15 | -3.30 | -70.21% | 7 | 4 | 49.66% |
| EDU240524C00086000 | 5/17/2024 2:38 PM | 86 | 0.95 | 0.50 | 0.90 | -0.25 | -20.83% | 11 | 11 | 50.20% |
| EDU240524C00087000 | 5/17/2024 2:22 PM | 87 | 0.48 | 0.30 | 0.55 | -0.32 | -40.00% | 3 | 23 | 46.19% |
| EDU240524C00090000 | 5/17/2024 1:48 PM | 90 | 0.20 | 0.10 | 0.25 | -0.18 | -47.37% | 3 | 85 | 49.32% |
| EDU240524C00091000 | 5/17/2024 2:01 PM | 91 | 0.17 | 0.05 | 0.20 | -1.31 | -88.51% | 1 | 17 | 50.88% |
| EDU240524C00092000 | 5/13/2024 4:30 PM | 92 | 1.00 | 0.10 | 1.65 | 0.00 | 0.00% | 5 | 5 | 83.55% |
| EDU240524C00095000 | 5/9/2024 2:01 PM | 95 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 23 | 22 | 76.95% |
| EDU240524C00100000 | 5/14/2024 1:34 PM | 100 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 3 | 109.18% |
| EDU240524C00110000 | 5/8/2024 5:24 PM | 110 | 0.14 | 0.00 | 1.00 | 0.00 | 0.00% | - | 3 | 137.99% |
| EDU240524C00115000 | 5/8/2024 5:19 PM | 115 | 0.49 | 0.00 | 1.95 | 0.00 | 0.00% | - | 3 | 179.39% |
| EDU240524C00120000 | 4/10/2024 1:30 PM | 120 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240524P00070000 | 5/3/2024 7:52 PM | 70 | 1.02 | 0.05 | 1.00 | 0.00 | 0.00% | 5 | 16 | 94.34% |
| EDU240524P00071000 | 5/8/2024 5:22 PM | 71 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 80.27% |
| EDU240524P00074000 | 5/16/2024 1:42 PM | 74 | 0.30 | 0.05 | 0.80 | 0.00 | 0.00% | 32 | 42 | 65.04% |
| EDU240524P00075000 | 5/16/2024 1:42 PM | 75 | 0.35 | 0.10 | 0.25 | 0.00 | 0.00% | 93 | 93 | 50.68% |
| EDU240524P00076000 | 5/13/2024 4:36 PM | 76 | 0.19 | 0.15 | 0.35 | 0.00 | 0.00% | 7 | 10 | 49.81% |
| EDU240524P00077000 | 5/14/2024 4:32 PM | 77 | 0.26 | 0.20 | 0.40 | 0.00 | 0.00% | 20 | 21 | 45.80% |
| EDU240524P00078000 | 5/16/2024 4:35 PM | 78 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 1 | 7 | 44.58% |
| EDU240524P00079000 | 5/17/2024 7:40 PM | 79 | 0.66 | 0.50 | 0.70 | 0.03 | 4.76% | 1 | 13 | 42.09% |
| EDU240524P00080000 | 5/17/2024 1:53 PM | 80 | 0.87 | 0.80 | 1.20 | -0.28 | -24.35% | 3 | 95 | 47.12% |
| EDU240524P00081000 | 5/17/2024 6:55 PM | 81 | 1.15 | 1.10 | 1.35 | -0.30 | -20.69% | 11 | 6 | 41.65% |
| EDU240524P00082000 | 5/17/2024 7:40 PM | 82 | 1.55 | 1.50 | 1.75 | 0.90 | 138.46% | 19 | 6 | 40.43% |
| EDU240524P00083000 | 5/17/2024 5:09 PM | 83 | 2.08 | 2.05 | 2.30 | -0.27 | -11.49% | 8 | 15 | 40.67% |
| EDU240524P00084000 | 5/16/2024 1:52 PM | 84 | 2.63 | 2.65 | 2.95 | 0.00 | 0.00% | 4 | 6 | 41.31% |
| EDU240524P00085000 | 5/17/2024 5:56 PM | 85 | 3.62 | 3.30 | 3.80 | 1.37 | 60.89% | 1 | 60 | 45.22% |
| EDU240524P00086000 | 5/16/2024 6:10 PM | 86 | 3.90 | 2.95 | 4.50 | 0.00 | 0.00% | 53 | 30 | 43.90% |
| EDU240524P00087000 | 5/13/2024 4:35 PM | 87 | 5.46 | 4.90 | 5.40 | 3.36 | 160.00% | 5 | 6 | 46.83% |
| EDU240524P00089000 | 5/13/2024 3:49 PM | 89 | 3.44 | 4.30 | 6.80 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| EDU240524P00090000 | 5/14/2024 6:46 PM | 90 | 3.30 | 7.50 | 9.20 | 0.00 | 0.00% | 11 | 12 | 60.94% |
Related Tickers
TAL TAL Education Group
12.93
-0.84%
GOTU Gaotu Techedu Inc.
8.35
+4.51%
CHGG Chegg, Inc.
4.3800
-4.78%
COUR Coursera, Inc.
8.49
-2.53%
YQ 17 Education & Technology Group Inc.
2.8900
+9.47%
LRN Stride, Inc.
70.21
-0.45%
APEI American Public Education, Inc.
18.39
+1.55%
UDMY Udemy, Inc.
9.94
+0.51%
TWOU 2U, Inc.
0.3401
-0.58%
LOPE Grand Canyon Education, Inc.
144.87
-0.09%