TAL Education Group (TAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240510C00009000 | 2024-04-25 10:20AM EDT | 9.00 | 3.80 | 3.90 | 6.10 | 0.00 | - | 10 | 10 | 422.66% |
| TAL240510C00010500 | 2024-04-09 11:15AM EDT | 10.50 | 1.34 | 2.55 | 4.60 | 0.00 | - | 2 | 2 | 325.39% |
| TAL240510C00011000 | 2024-05-02 9:44AM EDT | 11.00 | 1.20 | 1.75 | 4.10 | 0.00 | - | 4 | 4 | 261.33% |
| TAL240510C00011500 | 2024-05-02 9:39AM EDT | 11.50 | 0.80 | 0.95 | 2.60 | 0.00 | - | 1 | 29 | 93.75% |
| TAL240510C00012000 | 2024-05-03 3:56PM EDT | 12.00 | 1.25 | 1.20 | 1.35 | +0.70 | +127.27% | 54 | 136 | 72.27% |
| TAL240510C00012500 | 2024-05-03 12:31PM EDT | 12.50 | 0.60 | 0.75 | 0.95 | 0.00 | - | 20 | 704 | 64.84% |
| TAL240510C00013000 | 2024-05-03 3:58PM EDT | 13.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 162 | 2,078 | 60.16% |
| TAL240510C00013500 | 2024-05-03 3:32PM EDT | 13.50 | 0.27 | 0.25 | 0.35 | +0.03 | +12.50% | 24 | 172 | 64.84% |
| TAL240510C00014000 | 2024-05-03 3:49PM EDT | 14.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 25 | 67 | 64.06% |
| TAL240510C00014500 | 2024-05-03 12:55PM EDT | 14.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 41 | 71.88% |
| TAL240510C00015000 | 2024-04-26 12:36PM EDT | 15.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 73 | 73 | 72.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240510P00009000 | 2024-04-26 11:26AM EDT | 9.00 | 0.36 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 381.25% |
| TAL240510P00009500 | 2024-04-23 10:20AM EDT | 9.50 | 0.09 | 0.00 | 1.35 | 0.00 | - | 43 | 30 | 350.78% |
| TAL240510P00010500 | 2024-04-15 1:30PM EDT | 10.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 281.25% |
| TAL240510P00011000 | 2024-05-02 1:54PM EDT | 11.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 243.36% |
| TAL240510P00011500 | 2024-05-02 11:38AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 6 | 67.19% |
| TAL240510P00012000 | 2024-05-03 10:49AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 10 | 92 | 59.38% |
| TAL240510P00012500 | 2024-05-03 2:19PM EDT | 12.50 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 170 | 167 | 61.33% |
| TAL240510P00013000 | 2024-05-03 1:57PM EDT | 13.00 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 97 | 187 | 60.94% |
| TAL240510P00013500 | 2024-05-03 1:48PM EDT | 13.50 | 0.65 | 0.50 | 0.75 | +0.65 | - | 15 | 0 | 65.63% |
| TAL240510P00015000 | 2024-04-30 10:10AM EDT | 15.00 | 3.10 | 1.60 | 2.55 | 0.00 | - | 3 | 0 | 122.66% |
© 2024 Yahoo. All rights reserved.