iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621C00002000 | 2024-04-25 9:30AM EDT | 2.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IQ240621C00002500 | 2024-04-16 9:30AM EDT | 2.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IQ240621C00003000 | 2024-04-30 11:28AM EDT | 3.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ240621C00003500 | 2024-05-02 2:41PM EDT | 3.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| IQ240621C00004000 | 2024-05-02 2:52PM EDT | 4.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IQ240621C00004500 | 2024-05-02 9:32AM EDT | 4.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240621C00005000 | 2024-05-02 3:59PM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| IQ240621C00005500 | 2024-05-02 3:05PM EDT | 5.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 6.25% |
| IQ240621C00006000 | 2024-05-02 1:52PM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IQ240621C00007500 | 2024-05-02 1:35PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| IQ240621C00009000 | 2024-04-12 2:18PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IQ240621C00010000 | 2023-11-22 10:53AM EDT | 10.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 3 | 344 | 138.28% |
| IQ240621C00012500 | 2024-02-09 3:25PM EDT | 12.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 244 | 395 | 148.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621P00001500 | 2023-10-26 11:42AM EDT | 1.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 95 | 247.66% |
| IQ240621P00002000 | 2024-03-13 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 656 | 182.81% |
| IQ240621P00002500 | 2024-04-09 10:03AM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IQ240621P00003000 | 2024-05-01 11:59AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IQ240621P00003500 | 2024-05-02 9:52AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| IQ240621P00004000 | 2024-05-02 3:43PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IQ240621P00004500 | 2024-05-02 11:05AM EDT | 4.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQ240621P00005000 | 2024-05-02 9:30AM EDT | 5.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IQ240621P00005500 | 2024-04-22 1:34PM EDT | 5.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240621P00006000 | 2024-01-31 11:22AM EDT | 6.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 30 | 116 | 0.00% |
| IQ240621P00007500 | 2024-04-25 10:58AM EDT | 7.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2,156 | 0 | 0.00% |
| IQ240621P00010000 | 2023-11-17 4:29PM EDT | 10.00 | 4.90 | 5.15 | 5.35 | 0.00 | - | 1 | 0 | 174.61% |
© 2024 Yahoo. All rights reserved.