iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240816C00002000 | 2024-02-27 1:36PM EDT | 2.00 | 1.80 | 2.11 | 2.70 | 0.00 | - | - | 14 | 0.00% |
| IQ240816C00003500 | 2024-05-02 12:21PM EDT | 3.50 | 1.57 | 1.45 | 2.14 | 0.00 | - | 1 | 760 | 87.11% |
| IQ240816C00004000 | 2024-04-26 10:03AM EDT | 4.00 | 1.28 | 1.29 | 1.42 | 0.00 | - | 3 | 132 | 73.24% |
| IQ240816C00004500 | 2024-05-02 1:30PM EDT | 4.50 | 1.05 | 0.87 | 1.12 | 0.00 | - | 20 | 1,987 | 66.80% |
| IQ240816C00005000 | 2024-05-02 10:15AM EDT | 5.00 | 0.67 | 0.59 | 0.72 | 0.00 | - | 30 | 1,279 | 58.20% |
| IQ240816C00005500 | 2024-05-02 3:16PM EDT | 5.50 | 0.52 | 0.43 | 0.51 | 0.00 | - | 44 | 931 | 59.18% |
| IQ240816C00006000 | 2024-05-02 3:15PM EDT | 6.00 | 0.36 | 0.18 | 0.41 | 0.00 | - | 20 | 1,215 | 56.06% |
| IQ240816C00007000 | 2024-05-02 3:12PM EDT | 7.00 | 0.16 | 0.07 | 0.27 | 0.00 | - | 26 | 564 | 61.72% |
| IQ240816C00008000 | 2024-04-29 12:42PM EDT | 8.00 | 0.07 | 0.07 | 0.22 | 0.00 | - | 12 | 11 | 72.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240816P00002000 | 2024-02-15 4:25PM EDT | 2.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 42 | 21 | 147.66% |
| IQ240816P00002500 | 2024-04-25 3:17PM EDT | 2.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 42 | 9,419 | 106.25% |
| IQ240816P00003000 | 2024-05-01 1:11PM EDT | 3.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 12 | 1,313 | 82.42% |
| IQ240816P00003500 | 2024-04-16 11:27AM EDT | 3.50 | 0.27 | 0.08 | 0.13 | 0.00 | - | 80 | 2,080 | 64.06% |
| IQ240816P00004000 | 2024-05-02 1:48PM EDT | 4.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 10 | 812 | 57.42% |
| IQ240816P00004500 | 2024-05-02 2:39PM EDT | 4.50 | 0.33 | 0.21 | 0.41 | 0.00 | - | 34 | 2,071 | 53.13% |
| IQ240816P00005000 | 2024-05-02 1:50PM EDT | 5.00 | 0.53 | 0.33 | 0.58 | 0.00 | - | 16 | 446 | 56.45% |
| IQ240816P00005500 | 2024-05-02 2:32PM EDT | 5.50 | 0.80 | 0.61 | 1.02 | 0.00 | - | 24 | 25 | 50.00% |
| IQ240816P00006000 | 2024-04-17 10:26AM EDT | 6.00 | 1.86 | 1.15 | 1.37 | 0.00 | - | - | 1 | 58.20% |
© 2024 Yahoo. All rights reserved.