Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426C00012500 | 2024-04-19 2:40PM EDT | 12.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN240426C00013000 | 2024-04-23 11:11AM EDT | 13.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240426C00013500 | 2024-04-23 11:12AM EDT | 13.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN240426C00014000 | 2024-04-24 11:44AM EDT | 14.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN240426C00014500 | 2024-04-24 11:54AM EDT | 14.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASAN240426C00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| ASAN240426C00015500 | 2024-04-24 3:51PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ASAN240426C00016000 | 2024-04-22 1:14PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASAN240426C00017000 | 2024-04-22 3:34PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240426C00017500 | 2024-04-11 3:02PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN240426C00018000 | 2024-04-23 10:11AM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| ASAN240426C00019000 | 2024-04-02 10:05AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240426C00020000 | 2024-03-18 12:00PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 245.31% |
| ASAN240426C00021000 | 2024-04-02 12:49PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASAN240426C00022000 | 2024-04-05 11:20AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240426C00023000 | 2024-03-12 11:20AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 332.81% |
| ASAN240426C00024000 | 2024-03-12 10:00AM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 357.81% |
| ASAN240426C00025000 | 2024-03-12 9:52AM EDT | 25.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 381.25% |
| ASAN240426C00028000 | 2024-03-12 9:37AM EDT | 28.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 446.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426P00011000 | 2024-04-19 1:02PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240426P00012500 | 2024-04-22 10:28AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASAN240426P00013000 | 2024-04-19 2:57PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ASAN240426P00013500 | 2024-04-23 10:49AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ASAN240426P00014000 | 2024-04-24 2:22PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASAN240426P00014500 | 2024-04-24 3:40PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| ASAN240426P00015000 | 2024-04-24 3:47PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240426P00015500 | 2024-04-17 3:14PM EDT | 15.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240426P00016000 | 2024-04-19 12:42PM EDT | 16.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240426P00016500 | 2024-04-15 11:58AM EDT | 16.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240426P00017000 | 2024-04-24 2:54PM EDT | 17.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| ASAN240426P00018000 | 2024-03-15 11:21AM EDT | 18.00 | 2.50 | 1.80 | 3.60 | 0.00 | - | 7 | 17 | 345.70% |
| ASAN240426P00019000 | 2024-04-24 2:54PM EDT | 19.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240426P00020000 | 2024-04-24 2:54PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| ASAN240426P00028000 | 2024-04-05 11:22AM EDT | 28.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.