Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503C00011000 | 2024-04-23 9:47AM EDT | 11.00 | 3.32 | 3.80 | 6.20 | 0.00 | - | 16 | 27 | 344.14% |
| ASAN240503C00012000 | 2024-04-22 1:02PM EDT | 12.00 | 1.65 | 3.00 | 3.30 | 0.00 | - | 5 | 15 | 114.06% |
| ASAN240503C00013000 | 2024-04-02 10:14AM EDT | 13.00 | 2.16 | 1.10 | 4.30 | 0.00 | - | - | 5 | 184.57% |
| ASAN240503C00013500 | 2024-04-22 12:16PM EDT | 13.50 | 0.50 | 1.45 | 1.80 | 0.00 | - | 13 | 37 | 58.59% |
| ASAN240503C00014000 | 2024-04-26 10:53AM EDT | 14.00 | 1.18 | 0.50 | 1.25 | +0.44 | +59.46% | 22 | 65 | 68.36% |
| ASAN240503C00014500 | 2024-04-26 2:08PM EDT | 14.50 | 0.72 | 0.70 | 0.85 | +0.27 | +60.00% | 2 | 94 | 51.95% |
| ASAN240503C00015000 | 2024-04-26 3:08PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | +0.22 | +95.65% | 149 | 415 | 55.27% |
| ASAN240503C00015500 | 2024-04-26 3:26PM EDT | 15.50 | 0.24 | 0.20 | 0.25 | +0.13 | +118.18% | 1,234 | 77 | 50.59% |
| ASAN240503C00016000 | 2024-04-26 12:37PM EDT | 16.00 | 0.13 | 0.05 | 0.10 | +0.03 | +30.00% | 22 | 130 | 47.07% |
| ASAN240503C00017000 | 2024-04-26 1:01PM EDT | 17.00 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 10 | 10 | 89.45% |
| ASAN240503C00018000 | 2024-04-15 2:15PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 71.88% |
| ASAN240503C00019000 | 2024-04-05 12:56PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 175.59% |
| ASAN240503C00020000 | 2024-03-28 2:44PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 179.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503P00012000 | 2024-04-16 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 28 | 92.19% |
| ASAN240503P00012500 | 2024-04-19 11:17AM EDT | 12.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 78.13% |
| ASAN240503P00013000 | 2024-04-22 3:25PM EDT | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 75.00% |
| ASAN240503P00013500 | 2024-04-26 9:50AM EDT | 13.50 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 1 | 21 | 50.78% |
| ASAN240503P00014000 | 2024-04-26 2:31PM EDT | 14.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 2 | 34 | 55.86% |
| ASAN240503P00015000 | 2024-04-26 3:24PM EDT | 15.00 | 0.31 | 0.30 | 0.35 | -0.19 | -38.00% | 30 | 351 | 46.88% |
| ASAN240503P00015500 | 2024-04-26 2:43PM EDT | 15.50 | 0.67 | 0.55 | 0.65 | -1.13 | -62.78% | 1 | 0 | 48.05% |
| ASAN240503P00016000 | 2024-04-12 10:38AM EDT | 16.00 | 1.65 | 0.20 | 1.05 | 0.00 | - | 25 | 45 | 52.15% |
© 2024 Yahoo. All rights reserved.