Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240621C00002500 | 2024-03-27 10:22AM EDT | 2.50 | 12.90 | 12.50 | 12.70 | 0.00 | - | 1 | 1 | 206.25% |
| ASAN240621C00010000 | 2024-04-19 10:01AM EDT | 10.00 | 4.01 | 4.80 | 5.40 | 0.00 | - | 6 | 38 | 52.34% |
| ASAN240621C00012500 | 2024-04-25 11:08AM EDT | 12.50 | 2.60 | 2.00 | 3.20 | 0.00 | - | 10 | 62 | 74.80% |
| ASAN240621C00015000 | 2024-04-26 2:46PM EDT | 15.00 | 1.50 | 1.50 | 1.60 | +0.26 | +20.97% | 103 | 1,556 | 64.94% |
| ASAN240621C00017500 | 2024-04-26 3:37PM EDT | 17.50 | 0.62 | 0.60 | 0.65 | +0.10 | +19.23% | 94 | 11,320 | 61.43% |
| ASAN240621C00020000 | 2024-04-26 2:47PM EDT | 20.00 | 0.23 | 0.20 | 0.25 | +0.05 | +27.78% | 7 | 1,325 | 60.35% |
| ASAN240621C00022500 | 2024-04-26 1:08PM EDT | 22.50 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 20 | 1,418 | 60.16% |
| ASAN240621C00025000 | 2024-04-19 11:00AM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,929 | 67.19% |
| ASAN240621C00030000 | 2024-04-08 12:01PM EDT | 30.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 102 | 515 | 96.09% |
| ASAN240621C00035000 | 2024-03-22 2:49PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 360 | 100.78% |
| ASAN240621C00040000 | 2024-03-22 2:44PM EDT | 40.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 5 | 223 | 169.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240621P00007500 | 2024-03-15 11:53AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 30 | 110.94% |
| ASAN240621P00010000 | 2024-04-22 3:12PM EDT | 10.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 8 | 90 | 70.90% |
| ASAN240621P00012500 | 2024-04-25 12:17PM EDT | 12.50 | 0.42 | 0.35 | 0.45 | -0.10 | -19.23% | 1 | 654 | 61.33% |
| ASAN240621P00015000 | 2024-04-26 10:37AM EDT | 15.00 | 1.30 | 1.25 | 1.35 | -0.20 | -13.33% | 23 | 1,255 | 57.62% |
| ASAN240621P00017500 | 2024-04-25 2:19PM EDT | 17.50 | 3.20 | 2.85 | 2.95 | 0.00 | - | 6 | 607 | 54.20% |
| ASAN240621P00020000 | 2024-04-15 2:59PM EDT | 20.00 | 6.20 | 5.00 | 5.10 | 0.00 | - | 3 | 1,541 | 52.15% |
| ASAN240621P00022500 | 2024-04-12 10:49AM EDT | 22.50 | 8.02 | 7.30 | 9.30 | 0.00 | - | 4 | 1 | 118.26% |
| ASAN240621P00025000 | 2024-04-11 9:45AM EDT | 25.00 | 10.20 | 8.00 | 11.50 | 0.00 | - | 1 | 0 | 169.82% |
| ASAN240621P00030000 | 2024-03-22 10:36AM EDT | 30.00 | 14.70 | 15.20 | 16.60 | 0.00 | - | 1 | 0 | 166.60% |
| ASAN240621P00035000 | 2023-12-05 3:23PM EDT | 35.00 | 12.60 | 16.30 | 18.00 | 0.00 | - | 28 | 0 | 0.00% |
| ASAN240621P00040000 | 2023-12-05 4:24PM EDT | 40.00 | 16.90 | 22.70 | 23.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.