Autohome Inc. (ATHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.80-1.62 (-1.72%)
As of 10:14AM EST. Market open.
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM201218C00040000 | 2020-11-18 12:19PM EST | 40.00 | 58.62 | 51.90 | 56.50 | 0.00 | - | 2 | 3 | 275.68% |
| ATHM201218C00050000 | 2020-10-21 1:52PM EST | 50.00 | 51.60 | 49.50 | 54.00 | 0.00 | - | 8 | 8 | 416.60% |
| ATHM201218C00055000 | 2020-11-16 12:08AM EST | 55.00 | 48.02 | 36.50 | 41.00 | 0.00 | - | - | 1 | 167.53% |
| ATHM201218C00065000 | 2020-06-15 1:31PM EST | 65.00 | 23.90 | 26.80 | 29.00 | 0.00 | - | - | 1 | 78.13% |
| ATHM201218C00075000 | 2020-11-04 11:08AM EST | 75.00 | 29.64 | 17.70 | 21.00 | 0.00 | - | 1 | 3 | 97.56% |
| ATHM201218C00080000 | 2020-11-24 1:49PM EST | 80.00 | 21.48 | 13.00 | 15.20 | 0.00 | - | 1 | 46 | 71.78% |
| ATHM201218C00085000 | 2020-12-01 9:32AM EST | 85.00 | 11.25 | 8.60 | 11.10 | -3.09 | -21.55% | 3 | 50 | 63.77% |
| ATHM201218C00090000 | 2020-12-01 9:32AM EST | 90.00 | 7.40 | 5.60 | 5.90 | -0.60 | -7.50% | 3 | 69 | 51.93% |
| ATHM201218C00095000 | 2020-12-01 9:31AM EST | 95.00 | 4.42 | 2.95 | 3.20 | +0.42 | +10.50% | 6 | 180 | 50.61% |
| ATHM201218C00100000 | 2020-12-01 9:47AM EST | 100.00 | 2.00 | 1.30 | 1.70 | -0.21 | -9.50% | 4 | 106 | 51.49% |
| ATHM201218C00105000 | 2020-12-01 9:58AM EST | 105.00 | 0.75 | 0.65 | 0.85 | -0.34 | -31.19% | 27 | 321 | 50.34% |
| ATHM201218C00110000 | 2020-11-30 3:12PM EST | 110.00 | 0.52 | 0.10 | 0.60 | 0.00 | - | 54 | 376 | 51.56% |
| ATHM201218C00115000 | 2020-11-30 3:15PM EST | 115.00 | 0.40 | 0.10 | 0.60 | +0.10 | +33.33% | 1 | 217 | 61.47% |
| ATHM201218C00120000 | 2020-11-30 1:57PM EST | 120.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 90 | 99 | 60.45% |
| ATHM201218C00125000 | 2020-11-30 2:03PM EST | 125.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 41 | 16 | 68.16% |
| ATHM201218C00130000 | 2020-11-30 9:30AM EST | 130.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 9 | 80.47% |
| ATHM201218C00135000 | 2020-11-30 12:16PM EST | 135.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 4 | 3 | 89.26% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM201218P00040000 | 2020-07-09 6:53PM EST | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATHM201218P00045000 | 2020-06-24 10:24AM EST | 45.00 | 1.50 | 0.65 | 1.85 | 0.00 | - | 2 | 15 | 235.35% |
| ATHM201218P00050000 | 2020-06-18 8:31AM EST | 50.00 | 2.00 | 1.05 | 2.65 | 0.00 | - | - | 1 | 229.39% |
| ATHM201218P00055000 | 2020-07-30 11:24AM EST | 55.00 | 1.81 | 0.95 | 1.70 | 0.00 | - | 4 | 0 | 182.52% |
| ATHM201218P00060000 | 2020-09-16 11:20AM EST | 60.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 5 | 8 | 150.93% |
| ATHM201218P00065000 | 2020-10-06 1:49PM EST | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ATHM201218P00070000 | 2020-11-25 11:20AM EST | 70.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 66 | 66.21% |
| ATHM201218P00075000 | 2020-11-27 12:24PM EST | 75.00 | 0.27 | 0.15 | 0.40 | 0.00 | - | 8 | 42 | 60.74% |
| ATHM201218P00080000 | 2020-11-30 2:07PM EST | 80.00 | 0.40 | 0.55 | 0.75 | 0.00 | - | 19 | 81 | 57.08% |
| ATHM201218P00085000 | 2020-11-30 2:26PM EST | 85.00 | 1.25 | 1.25 | 1.50 | 0.00 | - | 2,127 | 2,138 | 52.93% |
| ATHM201218P00090000 | 2020-11-30 3:53PM EST | 90.00 | 2.20 | 2.25 | 2.90 | +0.10 | +4.76% | 1 | 391 | 51.29% |
| ATHM201218P00095000 | 2020-11-30 3:45PM EST | 95.00 | 4.50 | 4.80 | 5.30 | 0.00 | - | 129 | 135 | 49.39% |
| ATHM201218P00100000 | 2020-12-01 9:43AM EST | 100.00 | 7.10 | 7.50 | 8.70 | +0.10 | +1.43% | 2 | 128 | 48.56% |
| ATHM201218P00105000 | 2020-11-30 1:25PM EST | 105.00 | 10.40 | 10.50 | 13.20 | 0.00 | - | 39 | 15 | 55.35% |
| ATHM201218P00110000 | 2020-11-17 10:33AM EST | 110.00 | 11.69 | 15.30 | 18.10 | 0.00 | - | 1 | 1 | 66.02% |
| ATHM201218P00125000 | 2020-11-27 12:10PM EST | 125.00 | 19.95 | 29.20 | 32.20 | 0.00 | - | 5 | 5 | 25.00% |
© 2020 Verizon Media. All rights reserved.
