ATHM - Autohome Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATHM191220C000500002019-08-08 2:05PM EST50.0029.3941.6044.000.00--1848.39%
ATHM191220C000600002019-12-13 12:10PM EST60.0014.1013.3016.60-16.90-54.52%12106.74%
ATHM191220C000650002019-12-12 10:39AM EST65.009.008.2010.600.00-525102.73%
ATHM191220C000700002019-12-13 3:41PM EST70.004.604.405.20-0.50-9.80%79152.34%
ATHM191220C000750002019-12-13 2:41PM EST75.001.451.201.40-0.25-14.71%3321036.67%
ATHM191220C000800002019-12-12 1:37PM EST80.000.200.050.25-0.04-16.67%531339.55%
ATHM191220C000850002019-11-22 11:58AM EST85.000.150.000.050.00-18445.31%
ATHM191220C000900002019-11-21 9:43AM EST90.000.050.000.100.00-519060.94%
ATHM191220C000950002019-11-25 9:31AM EST95.000.100.000.350.00-315892.38%
ATHM191220C001000002019-11-12 11:46AM EST100.000.150.000.200.00-512798.05%
ATHM191220C001050002019-12-09 1:01PM EST105.000.010.000.250.00-152115.23%
ATHM191220C001100002019-11-06 11:32AM EST110.000.350.000.300.00-470131.64%
ATHM191220C001150002019-10-07 8:40AM EST115.000.500.352.600.00-20228.81%
ATHM191220C001200002019-09-19 9:38AM EST120.001.900.100.500.00-1235173.44%
ATHM191220C001250002019-06-21 10:32AM EST125.003.401.251.450.00-118252.15%
ATHM191220C001300002019-11-12 11:44AM EST130.000.050.000.500.00-128190.23%
ATHM191220C001350002019-09-06 9:48AM EST135.000.800.051.050.00-10229.69%
ATHM191220C001400002019-05-21 12:02PM EST140.002.902.002.250.00-12324.12%
ATHM191220C001450002019-05-21 12:03PM EST145.002.551.651.850.00-26319.87%
ATHM191220C001500002019-07-25 2:47PM EST150.000.620.000.000.00-11350.00%
ATHM191220C001550002019-06-26 1:46PM EST155.000.830.250.750.00-420264.84%
ATHM191220C001600002019-06-18 8:42AM EST160.000.850.150.650.00-10263.67%
ATHM191220C001650002019-06-18 8:41AM EST165.000.750.100.600.00-120266.21%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATHM191220P000500002019-08-06 12:08PM EST50.001.100.000.000.00-1050.00%
ATHM191220P000550002019-11-26 12:09PM EST55.000.100.000.350.00-137116.80%
ATHM191220P000600002019-12-12 10:47AM EST60.000.050.001.000.00-4172112.31%
ATHM191220P000650002019-12-12 11:25AM EST65.000.200.100.350.00-866064.45%
ATHM191220P000700002019-12-13 2:03PM EST70.000.450.000.40-0.10-18.18%21,01743.26%
ATHM191220P000750002019-12-13 3:00PM EST75.001.751.652.05-0.51-22.57%211141.02%
ATHM191220P000800002019-12-05 2:47PM EST80.0010.124.807.000.00-122479.79%
ATHM191220P000850002019-12-13 12:07PM EST85.0010.709.8011.50-4.70-30.52%11158.20%
ATHM191220P000900002019-12-06 3:10PM EST90.0019.7014.2017.200.00-41280.76%
ATHM191220P000950002019-09-24 10:48AM EST95.0010.1011.6012.100.00-10160.00%
ATHM191220P001000002019-09-16 9:54AM EST100.0011.2014.5016.800.00-7160.00%
ATHM191220P001050002019-11-04 1:14PM EST105.0016.7033.2036.200.00-50282.42%
ATHM191220P001100002019-06-07 9:55AM EST110.0016.0028.3030.600.00--40.00%
ATHM191220P001150002019-09-15 11:07PM EST115.0019.1029.1032.000.00--30.00%
ATHM191220P001300002019-06-07 9:55AM EST130.0023.7044.5048.400.00-440.00%
ATHM191220P001400002019-05-21 11:14AM EST140.0046.0049.8050.900.00--50.00%