Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240531C00014000 | 2024-05-01 1:07PM EDT | 14.00 | 1.75 | 2.00 | 2.50 | 0.00 | - | 1 | 12 | 73.24% |
| ASAN240531C00015000 | 2024-05-03 11:04AM EDT | 15.00 | 1.52 | 1.30 | 1.75 | +0.22 | +16.92% | 10 | 89 | 66.60% |
| ASAN240531C00016000 | 2024-05-03 1:32PM EDT | 16.00 | 0.96 | 1.10 | 1.55 | +0.11 | +12.94% | 7 | 103 | 83.59% |
| ASAN240531C00017000 | 2024-05-03 3:40PM EDT | 17.00 | 0.80 | 0.15 | 0.85 | +0.07 | +9.59% | 20 | 246 | 56.15% |
| ASAN240531C00018000 | 2024-05-03 10:04AM EDT | 18.00 | 0.50 | 0.45 | 0.55 | +0.07 | +16.28% | 4 | 28 | 72.36% |
| ASAN240531C00019000 | 2024-05-03 9:31AM EDT | 19.00 | 0.40 | 0.25 | 0.40 | +0.10 | +33.33% | 15 | 65 | 72.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240531P00012000 | 2024-04-19 9:35AM EDT | 12.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 72 | 72 | 78.13% |
| ASAN240531P00013000 | 2024-05-03 10:32AM EDT | 13.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 278 | 96 | 75.98% |
| ASAN240531P00014000 | 2024-05-02 10:46AM EDT | 14.00 | 0.57 | 0.45 | 0.60 | -0.13 | -18.57% | 4 | 423 | 72.85% |
| ASAN240531P00015000 | 2024-05-01 2:40PM EDT | 15.00 | 0.85 | 0.80 | 0.95 | +0.15 | +21.43% | 3 | 36 | 70.90% |
| ASAN240531P00016000 | 2024-05-03 10:29AM EDT | 16.00 | 1.45 | 1.30 | 1.85 | -0.74 | -33.79% | 1 | 3 | 81.84% |
| ASAN240531P00017000 | 2024-04-16 9:47AM EDT | 17.00 | 3.60 | 1.45 | 2.05 | 0.00 | - | - | 5 | 54.30% |
| ASAN240531P00018000 | 2024-04-26 11:05AM EDT | 18.00 | 3.04 | 2.35 | 3.20 | 0.00 | - | 2 | 2 | 72.07% |
© 2024 Yahoo. All rights reserved.