iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240719C00000500 | 2024-06-21 10:28AM EDT | 0.50 | 3.72 | 2.87 | 4.10 | -0.04 | -1.06% | 1 | 9 | 665.63% |
| IQ240719C00003000 | 2024-06-05 9:36AM EDT | 3.00 | 1.40 | 0.70 | 1.26 | 0.00 | - | 1 | 3 | 112.50% |
| IQ240719C00003500 | 2024-06-12 1:07PM EDT | 3.50 | 0.73 | 0.22 | 0.80 | 0.00 | - | 210 | 210 | 74.22% |
| IQ240719C00004000 | 2024-06-21 3:17PM EDT | 4.00 | 0.16 | 0.11 | 0.16 | -0.02 | -11.11% | 4 | 4,972 | 52.34% |
| IQ240719C00004500 | 2024-06-21 3:49PM EDT | 4.50 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 109 | 1,356 | 58.59% |
| IQ240719C00005000 | 2024-06-21 3:46PM EDT | 5.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 18 | 6,054 | 67.97% |
| IQ240719C00005500 | 2024-06-06 11:08AM EDT | 5.50 | 0.05 | 0.01 | 0.31 | 0.00 | - | - | 6 | 138.28% |
| IQ240719C00006000 | 2024-06-21 3:15PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 17 | 1,193 | 87.50% |
| IQ240719C00007000 | 2024-05-28 9:37AM EDT | 7.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 4 | 129.69% |
| IQ240719C00008000 | 2024-05-20 10:34AM EDT | 8.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 400 | 137.50% |
| IQ240719C00009000 | 2024-06-12 10:17AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 140.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240719P00002500 | 2024-06-13 12:49PM EDT | 2.50 | 0.01 | 0.00 | 0.71 | 0.00 | - | 5 | 5 | 261.72% |
| IQ240719P00003500 | 2024-06-21 2:15PM EDT | 3.50 | 0.07 | 0.06 | 0.10 | +0.02 | +40.00% | 1 | 9,459 | 53.52% |
| IQ240719P00004000 | 2024-06-21 3:07PM EDT | 4.00 | 0.30 | 0.26 | 0.33 | +0.04 | +15.38% | 76 | 4,512 | 51.17% |
| IQ240719P00004500 | 2024-06-18 9:30AM EDT | 4.50 | 0.55 | 0.14 | 1.36 | 0.00 | - | 2 | 50 | 75.00% |
| IQ240719P00005000 | 2024-05-31 1:17PM EDT | 5.00 | 0.54 | 0.73 | 1.21 | 0.00 | - | 34 | 1,425 | 85.94% |
| IQ240719P00006000 | 2024-06-13 9:59AM EDT | 6.00 | 1.90 | 2.04 | 2.49 | 0.00 | - | 1 | 1 | 145.31% |
© 2024 Yahoo. All rights reserved.