iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240517C00000500 | 2024-05-02 12:57PM EDT | 0.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| IQ240517C00001000 | 2024-05-02 1:01PM EDT | 1.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| IQ240517C00003000 | 2024-04-30 11:49AM EDT | 3.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| IQ240517C00003500 | 2024-04-23 11:59AM EDT | 3.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IQ240517C00004000 | 2024-05-02 3:16PM EDT | 4.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 71 | 1,632 | 0.00% |
| IQ240517C00004500 | 2024-05-02 12:30PM EDT | 4.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 3,648 | 0.00% |
| IQ240517C00005000 | 2024-05-02 3:59PM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 629 | 6,819 | 0.00% |
| IQ240517C00005500 | 2024-05-02 3:17PM EDT | 5.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 680 | 1,440 | 12.50% |
| IQ240517C00006000 | 2024-05-02 11:53AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 25.00% |
| IQ240517C00006500 | 2024-05-02 1:07PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 629 | 629 | 25.00% |
| IQ240517C00007000 | 2024-04-26 9:35AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240517P00003500 | 2024-04-15 2:19PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 713 | 50.00% |
| IQ240517P00004000 | 2024-05-01 3:53PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 898 | 25.00% |
| IQ240517P00004500 | 2024-05-02 2:01PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,035 | 25.00% |
| IQ240517P00005000 | 2024-05-02 3:51PM EDT | 5.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 183 | 2,651 | 3.13% |
| IQ240517P00005500 | 2024-05-01 9:55AM EDT | 5.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.