TAL Education Group (TAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240816C00004000 | 2024-02-01 12:22PM EDT | 4.00 | 7.10 | 10.55 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| TAL240816C00007000 | 2024-06-21 12:30PM EDT | 7.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TAL240816C00008000 | 2024-06-20 10:09AM EDT | 8.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TAL240816C00009000 | 2024-06-21 11:21AM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAL240816C00010000 | 2024-06-24 12:11PM EDT | 10.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TAL240816C00011000 | 2024-06-25 9:30AM EDT | 11.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| TAL240816C00012000 | 2024-06-25 2:05PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TAL240816C00013000 | 2024-06-24 10:18AM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 12.50% |
| TAL240816C00014000 | 2024-06-24 9:32AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TAL240816C00015000 | 2024-06-25 11:46AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TAL240816C00016000 | 2024-05-29 3:25PM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TAL240816C00017000 | 2024-06-05 3:20PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TAL240816C00018000 | 2024-06-03 10:42AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TAL240816C00019000 | 2024-05-02 11:23AM EDT | 19.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 4 | 711 | 140.63% |
| TAL240816C00020000 | 2024-06-21 10:23AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TAL240816C00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240816P00005000 | 2024-02-05 3:21PM EDT | 5.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 0 | 191.80% |
| TAL240816P00006000 | 2024-02-21 3:21PM EDT | 6.00 | 0.16 | 0.03 | 0.50 | 0.00 | - | 2 | 3 | 137.89% |
| TAL240816P00007000 | 2024-04-22 12:57PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TAL240816P00008000 | 2024-06-20 9:55AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAL240816P00009000 | 2024-06-24 9:41AM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TAL240816P00010000 | 2024-06-25 11:10AM EDT | 10.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TAL240816P00011000 | 2024-06-17 11:04AM EDT | 11.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAL240816P00012000 | 2024-06-14 11:53AM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAL240816P00013000 | 2024-06-14 10:20AM EDT | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAL240816P00014000 | 2024-05-17 10:35AM EDT | 14.00 | 1.95 | 3.10 | 3.30 | 0.00 | - | 1 | 10 | 52.54% |
| TAL240816P00015000 | 2024-05-22 9:30AM EDT | 15.00 | 3.10 | 4.70 | 4.90 | 0.00 | - | 10 | 16 | 107.81% |
| TAL240816P00016000 | 2024-05-02 1:53PM EDT | 16.00 | 3.50 | 4.60 | 5.30 | 0.00 | - | 1 | 36 | 70.70% |
| TAL240816P00018000 | 2024-03-12 9:52AM EDT | 18.00 | 5.66 | 6.00 | 6.20 | 0.00 | - | 3 | 35 | 0.00% |
| TAL240816P00020000 | 2024-03-20 9:48AM EDT | 20.00 | 8.15 | 8.30 | 10.50 | 0.00 | - | 1 | 0 | 113.67% |
© 2024 Yahoo. All rights reserved.