TAL Education Group (TAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240426C00008500 | 2024-04-01 12:26PM EDT | 8.50 | 4.10 | 4.70 | 5.00 | +0.80 | +24.24% | 10 | 10 | 398.44% |
| TAL240426C00009000 | 2024-04-10 1:06PM EDT | 9.00 | 2.90 | 4.10 | 4.50 | 0.00 | - | 10 | 10 | 300.00% |
| TAL240426C00009500 | 2024-04-17 11:39AM EDT | 9.50 | 3.10 | 3.70 | 4.30 | +0.90 | +40.91% | 8 | 18 | 414.06% |
| TAL240426C00010000 | 2024-04-23 10:47AM EDT | 10.00 | 2.15 | 3.20 | 3.50 | 0.00 | - | 1 | 11 | 276.56% |
| TAL240426C00010500 | 2024-04-23 2:27PM EDT | 10.50 | 2.22 | 2.80 | 2.95 | +0.47 | +26.86% | 2 | 3 | 254.69% |
| TAL240426C00011000 | 2024-04-25 12:51PM EDT | 11.00 | 2.30 | 2.30 | 2.45 | +0.95 | +70.37% | 94 | 163 | 215.63% |
| TAL240426C00011500 | 2024-04-24 9:52AM EDT | 11.50 | 1.75 | 1.80 | 1.95 | +1.00 | +133.33% | 16 | 154 | 177.34% |
| TAL240426C00012000 | 2024-04-25 12:58PM EDT | 12.00 | 1.35 | 1.30 | 1.45 | +0.61 | +82.43% | 190 | 514 | 139.06% |
| TAL240426C00012500 | 2024-04-25 1:15PM EDT | 12.50 | 0.90 | 0.85 | 0.90 | +0.40 | +80.00% | 1,130 | 1,524 | 99.80% |
| TAL240426C00013000 | 2024-04-25 12:33PM EDT | 13.00 | 0.35 | 0.40 | 0.55 | +0.01 | +2.94% | 1,122 | 1,096 | 84.77% |
| TAL240426C00013500 | 2024-04-25 12:53PM EDT | 13.50 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 18 | 164 | 70.31% |
| TAL240426C00014000 | 2024-04-25 11:48AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 3 | 46 | 68.75% |
| TAL240426C00014500 | 2024-04-12 2:07PM EDT | 14.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 36 | 108.59% |
| TAL240426C00015000 | 2024-04-11 2:45PM EDT | 15.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 30 | 138 | 281.25% |
| TAL240426C00015500 | 2024-04-24 3:58PM EDT | 15.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 6 | 467.19% |
| TAL240426C00019000 | 2024-03-12 11:38AM EDT | 19.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 450.00% |
| TAL240426C00020000 | 2024-03-11 2:05PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240426P00009000 | 2024-03-26 11:37AM EDT | 9.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 275.00% |
| TAL240426P00009500 | 2024-04-19 1:40PM EDT | 9.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 46 | 243.75% |
| TAL240426P00010000 | 2024-04-19 2:20PM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 60 | 98 | 430.47% |
| TAL240426P00010500 | 2024-04-24 3:58PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 194 | 179.69% |
| TAL240426P00011000 | 2024-04-24 3:56PM EDT | 11.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 22 | 46 | 279.69% |
| TAL240426P00011500 | 2024-04-24 3:54PM EDT | 11.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 30 | 68 | 140.63% |
| TAL240426P00012000 | 2024-04-25 10:44AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.42 | -97.67% | 56 | 69 | 90.63% |
| TAL240426P00012500 | 2024-04-25 9:47AM EDT | 12.50 | 0.31 | 0.05 | 0.05 | -0.39 | -55.71% | 31 | 34 | 73.44% |
| TAL240426P00013000 | 2024-04-25 11:45AM EDT | 13.00 | 0.14 | 0.05 | 0.15 | -1.41 | -90.97% | 108 | 28 | 52.73% |
| TAL240426P00013500 | 2024-04-24 9:52AM EDT | 13.50 | 0.40 | 0.25 | 0.35 | -1.20 | -75.00% | 1 | 7 | 52.73% |
| TAL240426P00014000 | 2024-04-25 9:49AM EDT | 14.00 | 1.55 | 0.60 | 0.70 | -1.25 | -44.64% | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.