Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240816C00002500 | 2024-04-03 3:54PM EDT | 2.50 | 12.30 | 11.70 | 12.80 | 0.00 | - | 1 | 1 | 224.22% |
| ASAN240816C00010000 | 2024-03-13 2:55PM EDT | 10.00 | 6.94 | 4.80 | 5.00 | 0.00 | - | 2 | 25 | 0.00% |
| ASAN240816C00012500 | 2024-04-12 9:42AM EDT | 12.50 | 3.24 | 3.40 | 3.50 | 0.00 | - | 2 | 13 | 62.40% |
| ASAN240816C00015000 | 2024-04-24 3:40PM EDT | 15.00 | 1.87 | 1.90 | 2.05 | 0.00 | - | 195 | 473 | 58.45% |
| ASAN240816C00017500 | 2024-04-26 2:12PM EDT | 17.50 | 1.00 | 0.95 | 1.10 | 0.00 | - | 21 | 214 | 56.06% |
| ASAN240816C00020000 | 2024-04-25 2:34PM EDT | 20.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 378 | 596 | 54.88% |
| ASAN240816C00022500 | 2024-04-26 2:13PM EDT | 22.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 587 | 55.18% |
| ASAN240816C00025000 | 2024-04-26 10:29AM EDT | 25.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 55 | 850 | 57.81% |
| ASAN240816C00030000 | 2024-04-23 9:55AM EDT | 30.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 5 | 1,331 | 72.66% |
| ASAN240816C00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 264 | 78.71% |
| ASAN240816C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 93 | 125.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240816P00007500 | 2024-04-19 12:27PM EDT | 7.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 85.16% |
| ASAN240816P00010000 | 2024-04-19 10:37AM EDT | 10.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 5 | 52 | 59.18% |
| ASAN240816P00012500 | 2024-04-24 11:59AM EDT | 12.50 | 0.75 | 0.60 | 0.70 | 0.00 | - | 36 | 377 | 53.66% |
| ASAN240816P00015000 | 2024-04-26 10:14AM EDT | 15.00 | 1.65 | 1.60 | 1.70 | -0.30 | -15.38% | 1 | 512 | 51.03% |
| ASAN240816P00017500 | 2024-03-15 12:19PM EDT | 17.50 | 3.11 | 3.60 | 3.80 | 0.00 | - | 59 | 178 | 64.06% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 20.00 | 5.50 | 5.10 | 5.30 | 0.00 | - | 1 | 72 | 49.85% |
| ASAN240816P00022500 | 2024-03-26 1:38PM EDT | 22.50 | 7.10 | 7.80 | 8.10 | 0.00 | - | 1 | 55 | 69.04% |
| ASAN240816P00025000 | 2024-02-07 12:35PM EDT | 25.00 | 7.70 | 7.20 | 8.40 | 0.00 | - | 1 | 115 | 0.00% |
| ASAN240816P00030000 | 2023-12-06 1:48PM EDT | 30.00 | 10.90 | 13.00 | 13.50 | 0.00 | - | 1 | 6 | 0.00% |
| ASAN240816P00035000 | 2024-03-11 3:26PM EDT | 35.00 | 16.30 | 19.90 | 21.30 | 0.00 | - | 5 | 0 | 118.26% |
| ASAN240816P00040000 | 2024-01-04 1:34PM EDT | 40.00 | 22.40 | 22.00 | 22.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.