Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for OPEN (OPENTABLE INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 OPEN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

2.15 
 OPENTABLE INC       CHANGE

0.00 
 HIGH 2.27   LOW 2.11   DIVIDEND DATE  
 OPEN 2.18   CLOSE 0.00   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 11,936,272   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 4090   IMPLIED VOLATILITY 1.09   HISTORICAL VOL  0.97 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 OPEN  3.02    OPEN  May 17 '24  2.00  1.21  0.18  6.13%    1.52  1
 OPEN  3.02    OPEN  Apr 19 '24  2.00  1.07  0.05  1.66%    1.42  0
 OPEN  3.02    OPEN  Aug 16 '24  2.50  1.08  0.56  18.54%    1.17  4
 OPEN  3.02    OPEN  Apr 19 '24  2.50  0.63  0.11  3.64%    1.12  0
 OPEN  3.02    OPEN  May 17 '24  4.50  0.12  0.12  3.81%    1.06  1
 OPEN  3.02    OPEN  May 17 '24  4.00  0.18  0.18  5.96%    1.04  1
 OPEN  3.02    OPEN  May 17 '24  2.50  0.73  0.21  6.95%    1.04  1
 OPEN  3.02    OPEN  May 17 '24  3.50  0.29  0.29  9.60%    1.03  1
 OPEN  3.02    OPEN  Aug 16 '24  2.00  1.27  0.25  8.28%    1.03  4
 OPEN  3.02    OPEN  May 17 '24  3.00  0.47  0.45  14.74%    1.03  1
 OPEN  3.02    OPEN  Aug 16 '24  3.50  0.58  0.58  19.21%    0.99  4
 OPEN  3.02    OPEN  Aug 16 '24  4.00  0.44  0.44  14.57%    0.98  4
 OPEN  3.02    OPEN  Jan 17 '25  2.00  1.48  0.46  15.23%    0.97  9
 OPEN  3.02    OPEN  Nov 15 '24  2.50  1.14  0.62  20.53%    0.97  7
 OPEN  3.02    OPEN  Nov 15 '24  3.50  0.77  0.77  25.50%    0.96  7
 OPEN  3.02    OPEN  Nov 15 '24  3.00  0.93  0.91  29.97%    0.95  7
 OPEN  3.02    OPEN  Aug 16 '24  3.00  0.72  0.70  23.18%    0.95  4
 OPEN  3.02    OPEN  Jan 17 '25  2.50  1.23  0.71  23.51%    0.95  9
 OPEN  3.02    OPEN  Jan 17 '25  3.00  1.03  1.01  33.61%    0.94  9
 OPEN  3.02    OPEN  Nov 15 '24  4.00  0.62  0.62  20.70%    0.94  7
 OPEN  3.02    OPEN  Nov 15 '24  4.50  0.52  0.52  17.22%    0.94  7
 OPEN  3.02    OPEN  Aug 16 '24  4.50  0.32  0.32  10.43%    0.94  4
 OPEN  3.02    OPEN  Jan 17 '25  3.50  0.87  0.87  28.81%    0.93  9
 OPEN  3.02    OPEN  Jan 17 '25  4.00  0.74  0.74  24.50%    0.93  9
 OPEN  3.02    OPEN  Jan 17 '25  4.50  0.58  0.58  19.37%    0.88  9
 OPEN  3.02    OPEN  Jan 16 '26  4.50  1.15  1.15  38.08%    0.87  21
 OPEN  3.02    OPEN  Jan 16 '26  3.00  1.47  1.45  48.01%    0.86  21
 OPEN  3.02    OPEN  Jan 16 '26  3.50  1.32  1.32  43.71%    0.84  21
 OPEN  3.02    OPEN  Apr 19 '24  3.00  0.26  0.23  7.78%    0.83  0
 OPEN  3.02    OPEN  Jan 16 '26  2.00  1.77  0.75  24.83%    0.82  21
 OPEN  3.02    OPEN  Jan 16 '26  2.50  1.56  1.04  34.44%    0.80  21
 OPEN  3.02    OPEN  Jan 16 '26  4.00  1.06  1.06  35.26%    0.75  21
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.