Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240628C00012000 | 2024-06-21 2:45PM EDT | 12.00 | 1.11 | 1.10 | 1.25 | +0.99 | +825.00% | 43 | 72 | 61.72% |
| ASAN240628C00012500 | 2024-06-21 3:24PM EDT | 12.50 | 0.67 | 0.70 | 0.85 | +0.57 | +570.00% | 288 | 209 | 60.94% |
| ASAN240628C00013000 | 2024-06-21 3:59PM EDT | 13.00 | 0.47 | 0.45 | 0.50 | +0.44 | +1,466.67% | 1,562 | 464 | 62.50% |
| ASAN240628C00013500 | 2024-06-21 3:59PM EDT | 13.50 | 0.27 | 0.25 | 0.30 | +0.22 | +440.00% | 680 | 312 | 65.23% |
| ASAN240628C00014000 | 2024-06-21 3:54PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 601 | 175 | 62.50% |
| ASAN240628C00014500 | 2024-06-12 11:02AM EDT | 14.50 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 2 | 60.94% |
| ASAN240628C00015000 | 2024-06-21 2:02PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 35 | 134 | 64.06% |
| ASAN240628C00016000 | 2024-06-18 3:51PM EDT | 16.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 67 | 126.56% |
| ASAN240628C00017000 | 2024-06-11 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 108.59% |
| ASAN240628C00018000 | 2024-06-10 2:02PM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 191.80% |
| ASAN240628C00020000 | 2024-05-13 12:05PM EDT | 20.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 337.11% |
| ASAN240628C00022000 | 2024-05-20 10:15AM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 228.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240628P00010000 | 2024-05-31 9:41AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 135.16% |
| ASAN240628P00011000 | 2024-06-21 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 150 | 211 | 114.84% |
| ASAN240628P00011500 | 2024-06-21 11:49AM EDT | 11.50 | 0.06 | 0.00 | 0.05 | -0.34 | -85.00% | 13 | 23 | 64.84% |
| ASAN240628P00012000 | 2024-06-21 3:51PM EDT | 12.00 | 0.05 | 0.05 | 0.10 | -0.37 | -88.10% | 121 | 53 | 64.45% |
| ASAN240628P00012500 | 2024-06-21 3:48PM EDT | 12.50 | 0.16 | 0.15 | 0.20 | -0.95 | -85.59% | 139 | 54 | 62.50% |
| ASAN240628P00013000 | 2024-06-21 3:59PM EDT | 13.00 | 0.30 | 0.30 | 0.40 | -0.81 | -72.97% | 158 | 180 | 60.35% |
| ASAN240628P00013500 | 2024-06-21 3:03PM EDT | 13.50 | 0.65 | 0.55 | 0.70 | -0.90 | -58.06% | 33 | 9 | 58.79% |
| ASAN240628P00014000 | 2024-06-21 1:44PM EDT | 14.00 | 1.00 | 0.90 | 1.05 | -1.08 | -51.92% | 14 | 39 | 53.91% |
| ASAN240628P00014500 | 2024-06-21 2:31PM EDT | 14.50 | 1.55 | 1.35 | 1.95 | -0.45 | -22.50% | 1 | 0 | 108.20% |
| ASAN240628P00015000 | 2024-06-18 2:03PM EDT | 15.00 | 3.03 | 1.80 | 2.00 | 0.00 | - | 2 | 2 | 54.69% |
| ASAN240628P00016000 | 2024-05-29 3:20PM EDT | 16.00 | 2.65 | 2.80 | 5.00 | 0.00 | - | - | 0 | 291.80% |
| ASAN240628P00017000 | 2024-05-31 2:58PM EDT | 17.00 | 4.00 | 2.45 | 4.80 | 0.00 | - | 10 | 0 | 310.55% |
© 2024 Yahoo. All rights reserved.