NYSE - Delayed Quote • USD
Stride, Inc. (LRN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:14 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 | 17.30 | 21.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| LRN240621C00043000 | 12/8/2023 8:26 PM | 43 | 19.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LRN240621C00044000 | 4/10/2024 3:57 PM | 44 | 17.30 | 25.10 | 29.60 | 0.00 | 0.00% | 1 | 0 | 123.93% |
| LRN240621C00045000 | 10/25/2023 1:55 PM | 45 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 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 | 14.90 | 15.80 | 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 | 102.59% |
| LRN240621C00050000 | 3/20/2024 4:09 PM | 50 | 14.84 | 7.30 | 8.60 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| LRN240621C00055000 | 4/26/2024 7:17 PM | 55 | 13.00 | 13.40 | 17.80 | 0.00 | 0.00% | 2 | 247 | 56.06% |
| LRN240621C00060000 | 5/17/2024 2:41 PM | 60 | 10.46 | 8.50 | 12.80 | -3.20 | -23.43% | 4 | 439 | 80.57% |
| LRN240621C00065000 | 5/17/2024 3:58 PM | 65 | 5.81 | 5.70 | 6.10 | -2.89 | -33.22% | 1 | 915 | 32.86% |
| LRN240621C00070000 | 5/17/2024 5:11 PM | 70 | 2.20 | 2.05 | 2.35 | -0.50 | -18.52% | 20 | 479 | 25.90% |
| LRN240621C00075000 | 5/17/2024 7:37 PM | 75 | 0.50 | 0.40 | 0.60 | -0.20 | -28.57% | 16 | 1,596 | 24.76% |
| LRN240621C00080000 | 5/17/2024 3:32 PM | 80 | 0.12 | 0.05 | 0.20 | -0.06 | -33.33% | 8 | 524 | 28.42% |
| LRN240621C00085000 | 3/14/2024 4:19 PM | 85 | 0.45 | 0.10 | 0.75 | 0.00 | 0.00% | 20 | 9 | 52.73% |
| LRN240621C00090000 | 1/12/2024 5:01 PM | 90 | 0.71 | 0.40 | 0.55 | 0.00 | 0.00% | - | 7 | 56.15% |
| 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 | 173.73% |
| LRN240621P00040000 | 11/15/2023 7:10 PM | 40 | 1.00 | 0.55 | 0.95 | 0.00 | 0.00% | 3 | 7 | 128.91% |
| LRN240621P00042000 | 3/6/2024 7:10 PM | 42 | 0.55 | 0.00 | 2.10 | 0.00 | 0.00% | 32 | 35 | 130.62% |
| LRN240621P00043000 | 11/14/2023 5:01 PM | 43 | 1.46 | 1.05 | 1.25 | 0.00 | 0.00% | - | 10 | 129.05% |
| LRN240621P00044000 | 3/7/2024 6:42 PM | 44 | 0.65 | 0.35 | 1.80 | 0.00 | 0.00% | 1 | 8 | 121.88% |
| LRN240621P00045000 | 5/17/2024 5:45 PM | 45 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 267 | 71.29% |
| LRN240621P00046000 | 3/1/2024 3:31 PM | 46 | 0.84 | 0.40 | 0.60 | 0.00 | 0.00% | 10 | 3 | 92.48% |
| LRN240621P00047000 | 2/23/2024 4:50 PM | 47 | 1.30 | 0.50 | 0.65 | 0.00 | 0.00% | 1 | 8 | 91.65% |
| LRN240621P00048000 | 3/6/2024 6:23 PM | 48 | 1.16 | 0.75 | 0.90 | 0.00 | 0.00% | 1 | 4 | 96.34% |
| LRN240621P00049000 | 4/24/2024 5:42 PM | 49 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 42 | 75.88% |
| LRN240621P00050000 | 4/24/2024 2:33 PM | 50 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 63 | 62.01% |
| LRN240621P00055000 | 4/30/2024 2:43 PM | 55 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 486 | 55.57% |
| LRN240621P00060000 | 5/17/2024 3:56 PM | 60 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 1 | 645 | 35.69% |
| LRN240621P00065000 | 5/17/2024 6:28 PM | 65 | 0.40 | 0.35 | 0.50 | -0.03 | -6.98% | 654 | 639 | 26.17% |
| LRN240621P00070000 | 5/17/2024 5:46 PM | 70 | 1.75 | 1.60 | 1.80 | 0.25 | 16.67% | 209 | 247 | 21.97% |
| LRN240621P00075000 | 5/16/2024 2:47 PM | 75 | 4.09 | 4.00 | 5.40 | 0.00 | 0.00% | 1 | 29 | 24.93% |
| LRN240621P00080000 | 5/9/2024 3:40 PM | 80 | 9.00 | 7.70 | 12.00 | 0.00 | 0.00% | 1 | 0 | 63.21% |
| LRN240621P00090000 | 1/24/2024 2:30 PM | 90 | 20.80 | 30.10 | 34.90 | 0.00 | 0.00% | 1 | 0 | 218.92% |
Related Tickers
LOPE Grand Canyon Education, Inc.
144.87
-0.09%
ATGE Adtalem Global Education Inc.
65.27
-1.03%
STRA Strategic Education, Inc.
119.09
-0.63%
APEI American Public Education, Inc.
18.39
+1.55%
PRDO Perdoceo Education Corporation
23.50
-1.30%
GHC Graham Holdings Company
761.87
-0.40%
LAUR Laureate Education, Inc.
16.34
+0.99%
IH iHuman Inc.
2.0500
+7.89%
UDMY Udemy, Inc.
9.94
+0.51%
LINC Lincoln Educational Services Corporation
11.77
-1.01%