NYSE - Nasdaq Real Time Price • USD
TAL Education Group (TAL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240426C00008500 | 4/25/2024 2:09 PM | 8.5 | 4.10 | 4.70 | 6.60 | 0.80 | 24.24% | 10 | 10 | 1,137.50% |
| TAL240426C00009000 | 4/10/2024 5:06 PM | 9 | 2.90 | 3.40 | 6.50 | 0.00 | 0.00% | 10 | 10 | 917.97% |
| TAL240426C00009500 | 4/25/2024 1:32 PM | 9.5 | 3.10 | 2.85 | 4.70 | 0.90 | 40.91% | 8 | 18 | 973.44% |
| TAL240426C00010000 | 4/23/2024 2:47 PM | 10 | 2.15 | 3.10 | 5.50 | 0.00 | 0.00% | 1 | 11 | 932.81% |
| TAL240426C00010500 | 4/23/2024 6:27 PM | 10.5 | 2.22 | 2.75 | 4.30 | 0.47 | 26.86% | 2 | 3 | 706.25% |
| TAL240426C00011000 | 4/25/2024 4:51 PM | 11 | 2.30 | 1.60 | 3.60 | 0.95 | 70.37% | 94 | 163 | 404.69% |
| TAL240426C00011500 | 4/25/2024 6:37 PM | 11.5 | 1.75 | 1.10 | 3.10 | 1.00 | 133.33% | 18 | 154 | 341.41% |
| TAL240426C00012000 | 4/25/2024 7:46 PM | 12 | 1.35 | 0.30 | 1.45 | 0.61 | 82.43% | 196 | 514 | 195.31% |
| TAL240426C00012500 | 4/25/2024 5:57 PM | 12.5 | 0.85 | 0.80 | 0.95 | 0.35 | 70.00% | 1,137 | 1,524 | 92.19% |
| TAL240426C00013000 | 4/25/2024 7:34 PM | 13 | 0.45 | 0.35 | 0.50 | 0.11 | 32.35% | 1,144 | 1,096 | 74.22% |
| TAL240426C00013500 | 4/25/2024 7:56 PM | 13.5 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 41 | 164 | 77.34% |
| TAL240426C00014000 | 4/25/2024 3:48 PM | 14 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 3 | 46 | 71.88% |
| TAL240426C00014500 | 4/12/2024 6:07 PM | 14.5 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 36 | 128.91% |
| TAL240426C00015000 | 4/11/2024 6:45 PM | 15 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 30 | 138 | 385.94% |
| TAL240426C00015500 | 4/24/2024 7:58 PM | 15.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 6 | 504.69% |
| TAL240426C00019000 | 3/12/2024 3:38 PM | 19 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 628.13% |
| TAL240426C00020000 | 3/11/2024 6:05 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240426P00009000 | 3/26/2024 3:37 PM | 9 | 0.13 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 5 | 650.00% |
| TAL240426P00009500 | 4/19/2024 5:40 PM | 9.5 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 20 | 46 | 581.25% |
| TAL240426P00010000 | 4/19/2024 6:20 PM | 10 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 98 | 617.19% |
| TAL240426P00010500 | 4/24/2024 7:58 PM | 10.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 194 | 194 | 259.38% |
| TAL240426P00011000 | 4/24/2024 7:56 PM | 11 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 46 | 218.75% |
| TAL240426P00011500 | 4/24/2024 7:54 PM | 11.5 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 30 | 68 | 175.00% |
| TAL240426P00012000 | 4/25/2024 2:44 PM | 12 | 0.01 | 0.00 | 0.45 | -0.42 | -97.67% | 56 | 69 | 266.41% |
| TAL240426P00012500 | 4/25/2024 1:47 PM | 12.5 | 0.31 | 0.05 | 0.05 | -0.39 | -55.71% | 31 | 34 | 112.50% |
| TAL240426P00013000 | 4/25/2024 7:16 PM | 13 | 0.10 | 0.05 | 0.10 | -1.45 | -93.55% | 115 | 28 | 74.22% |
| TAL240426P00013500 | 4/25/2024 7:28 PM | 13.5 | 0.30 | 0.25 | 0.30 | -1.30 | -81.25% | 11 | 7 | 67.97% |
| TAL240426P00014000 | 4/25/2024 7:54 PM | 14 | 0.70 | 0.60 | 1.05 | -2.10 | -75.00% | 2 | 1 | 148.44% |
Related Tickers
GOTU Gaotu Techedu Inc.
6.88
+6.67%
EDU New Oriental Education & Technology Group Inc.
79.64
+3.32%
YQ 17 Education & Technology Group Inc.
2.7500
-0.72%
CHGG Chegg, Inc.
6.88
+1.03%
LRN Stride, Inc.
66.36
+4.95%
SKIL Skillsoft Corp.
6.80
-20.93%
TWOU 2U, Inc.
0.2403
-3.88%
GSUN Golden Sun Health Technology Group Limited
2.9000
-2.36%
APEI American Public Education, Inc.
13.69
+3.56%
COUR Coursera, Inc.
11.75
-1.43%