iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621C00004500 | 2024-06-14 9:54AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 13 | 6,778 | 65.63% |
| IQ240628C00004500 | 2024-06-14 11:41AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.44 | -0.06 | -66.67% | 2 | 64 | 116.41% |
| IQ240705C00004500 | 2024-06-14 3:32PM EDT | 2024-07-05 | 0.07 | 0.07 | 0.14 | +0.01 | +16.67% | 106 | 147 | 61.72% |
| IQ240712C00004500 | 2024-06-13 3:49PM EDT | 2024-07-12 | 0.09 | 0.07 | 0.13 | 0.00 | - | 13 | 15 | 51.56% |
| IQ240719C00004500 | 2024-06-13 3:51PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | 0.00 | - | 32 | 1,356 | 52.73% |
| IQ240816C00004500 | 2024-06-14 3:52PM EDT | 2024-08-16 | 0.24 | 0.21 | 0.24 | +0.03 | +14.29% | 82 | 15,484 | 53.91% |
| IQ240920C00004500 | 2024-06-14 10:47AM EDT | 2024-09-20 | 0.30 | 0.32 | 0.35 | -0.04 | -11.76% | 5,100 | 4,084 | 56.45% |
| IQ241220C00004500 | 2024-06-13 11:10AM EDT | 2024-12-20 | 0.53 | 0.52 | 0.58 | 0.00 | - | 5 | 103 | 58.79% |
| IQ250117C00004500 | 2024-06-14 1:36PM EDT | 2025-01-17 | 0.58 | 0.57 | 0.62 | +0.01 | +1.75% | 25 | 182 | 58.40% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 97.66% |
| IQ260116C00004500 | 2024-06-14 12:54PM EDT | 2026-01-16 | 1.04 | 1.08 | 1.30 | -0.16 | -13.33% | 1 | 841 | 64.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621P00004500 | 2024-06-14 2:35PM EDT | 2024-06-21 | 0.45 | 0.37 | 0.48 | -0.08 | -15.09% | 21 | 6,771 | 82.81% |
| IQ240628P00004500 | 2024-06-14 9:43AM EDT | 2024-06-28 | 0.43 | 0.36 | 1.22 | +0.01 | +2.38% | 1 | 5,165 | 181.25% |
| IQ240705P00004500 | 2024-05-31 3:57PM EDT | 2024-07-05 | 0.22 | 0.35 | 0.88 | 0.00 | - | 7,802 | 7,800 | 100.39% |
| IQ240712P00004500 | 2024-06-06 9:31AM EDT | 2024-07-12 | 0.39 | 0.39 | 0.91 | 0.00 | - | - | 4 | 94.53% |
| IQ240719P00004500 | 2024-06-10 1:24PM EDT | 2024-07-19 | 0.40 | 0.45 | 0.62 | 0.00 | - | 7 | 50 | 60.16% |
| IQ240816P00004500 | 2024-06-12 1:39PM EDT | 2024-08-16 | 0.57 | 0.53 | 0.80 | 0.00 | - | 18 | 22,875 | 64.45% |
| IQ240920P00004500 | 2024-06-07 1:46PM EDT | 2024-09-20 | 0.60 | 0.62 | 0.66 | 0.00 | - | 350 | 2,108 | 50.98% |
| IQ241220P00004500 | 2024-06-12 10:43AM EDT | 2024-12-20 | 0.78 | 0.77 | 1.60 | 0.00 | - | 8 | 260 | 81.25% |
| IQ250117P00004500 | 2024-06-14 1:08PM EDT | 2025-01-17 | 0.86 | 0.80 | 0.87 | +0.04 | +4.88% | 4 | 1,383 | 50.88% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.95 | 0.97 | 1.20 | 0.00 | - | 5 | 5 | 48.15% |
| IQ260116P00004500 | 2024-06-13 2:05PM EDT | 2026-01-16 | 1.24 | 0.95 | 1.33 | 0.00 | - | 1 | 1 | 53.32% |
© 2024 Yahoo. All rights reserved.