Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240712C00010000 | 2024-06-28 10:18AM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240712C00011000 | 2024-07-02 2:22PM EDT | 11.00 | 2.54 | 0.00 | 0.00 | +0.37 | +17.05% | 1 | 0 | 0.00% |
| ASAN240712C00012000 | 2024-07-01 2:49PM EDT | 12.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240712C00012500 | 2024-06-24 12:17PM EDT | 12.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240712C00013000 | 2024-07-02 11:26AM EDT | 13.00 | 0.75 | 0.00 | 0.00 | -0.33 | -30.56% | 4 | 0 | 0.00% |
| ASAN240712C00013500 | 2024-07-02 3:06PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | -0.25 | -38.46% | 3 | 0 | 0.00% |
| ASAN240712C00014000 | 2024-07-02 11:10AM EDT | 14.00 | 0.24 | 0.00 | 0.00 | -0.23 | -48.94% | 21 | 0 | 6.25% |
| ASAN240712C00014500 | 2024-07-02 1:02PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | -0.13 | -56.52% | 9 | 0 | 12.50% |
| ASAN240712C00015000 | 2024-07-01 1:57PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASAN240712C00016000 | 2024-06-18 1:56PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ASAN240712C00017000 | 2024-06-24 10:20AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASAN240712C00019000 | 2024-06-24 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240712P00008000 | 2024-06-17 12:53PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN240712P00009000 | 2024-06-21 1:16PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ASAN240712P00010000 | 2024-06-14 1:38PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN240712P00011000 | 2024-06-18 11:39AM EDT | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASAN240712P00011500 | 2024-07-02 10:10AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 2 | 0 | 25.00% |
| ASAN240712P00012000 | 2024-06-28 2:08PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| ASAN240712P00012500 | 2024-07-01 11:04AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASAN240712P00013000 | 2024-07-02 1:48PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | +0.09 | +81.82% | 4 | 0 | 6.25% |
| ASAN240712P00013500 | 2024-07-02 11:04AM EDT | 13.50 | 0.35 | 0.00 | 0.00 | +0.15 | +75.00% | 12 | 0 | 0.39% |
| ASAN240712P00014000 | 2024-07-01 1:12PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ASAN240712P00015000 | 2024-06-18 12:57PM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASAN240712P00016000 | 2024-06-04 11:52AM EDT | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.