Australia markets open in 7 hours 46 minutes

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.
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATHM201218C000400002020-11-18 12:19PM EST40.0058.6251.9056.500.00-23275.68%
ATHM201218C000500002020-10-21 1:52PM EST50.0051.6049.5054.000.00-88416.60%
ATHM201218C000550002020-11-16 12:08AM EST55.0048.0236.5041.000.00--1167.53%
ATHM201218C000650002020-06-15 1:31PM EST65.0023.9026.8029.000.00--178.13%
ATHM201218C000750002020-11-04 11:08AM EST75.0029.6417.7021.000.00-1397.56%
ATHM201218C000800002020-11-24 1:49PM EST80.0021.4813.0015.200.00-14671.78%
ATHM201218C000850002020-12-01 9:32AM EST85.0011.258.6011.10-3.09-21.55%35063.77%
ATHM201218C000900002020-12-01 9:32AM EST90.007.405.605.90-0.60-7.50%36951.93%
ATHM201218C000950002020-12-01 9:31AM EST95.004.422.953.20+0.42+10.50%618050.61%
ATHM201218C001000002020-12-01 9:47AM EST100.002.001.301.70-0.21-9.50%410651.49%
ATHM201218C001050002020-12-01 9:58AM EST105.000.750.650.85-0.34-31.19%2732150.34%
ATHM201218C001100002020-11-30 3:12PM EST110.000.520.100.600.00-5437651.56%
ATHM201218C001150002020-11-30 3:15PM EST115.000.400.100.60+0.10+33.33%121761.47%
ATHM201218C001200002020-11-30 1:57PM EST120.000.260.050.250.00-909960.45%
ATHM201218C001250002020-11-30 2:03PM EST125.000.170.000.300.00-411668.16%
ATHM201218C001300002020-11-30 9:30AM EST130.000.100.000.450.00-3980.47%
ATHM201218C001350002020-11-30 12:16PM EST135.000.100.050.450.00-4389.26%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATHM201218P000400002020-07-09 6:53PM EST40.000.350.000.000.00-2050.00%
ATHM201218P000450002020-06-24 10:24AM EST45.001.500.651.850.00-215235.35%
ATHM201218P000500002020-06-18 8:31AM EST50.002.001.052.650.00--1229.39%
ATHM201218P000550002020-07-30 11:24AM EST55.001.810.951.700.00-40182.52%
ATHM201218P000600002020-09-16 11:20AM EST60.001.000.002.250.00-58150.93%
ATHM201218P000650002020-10-06 1:49PM EST65.000.650.000.000.00-1525.00%
ATHM201218P000700002020-11-25 11:20AM EST70.000.320.000.250.00-16666.21%
ATHM201218P000750002020-11-27 12:24PM EST75.000.270.150.400.00-84260.74%
ATHM201218P000800002020-11-30 2:07PM EST80.000.400.550.750.00-198157.08%
ATHM201218P000850002020-11-30 2:26PM EST85.001.251.251.500.00-2,1272,13852.93%
ATHM201218P000900002020-11-30 3:53PM EST90.002.202.252.90+0.10+4.76%139151.29%
ATHM201218P000950002020-11-30 3:45PM EST95.004.504.805.300.00-12913549.39%
ATHM201218P001000002020-12-01 9:43AM EST100.007.107.508.70+0.10+1.43%212848.56%
ATHM201218P001050002020-11-30 1:25PM EST105.0010.4010.5013.200.00-391555.35%
ATHM201218P001100002020-11-17 10:33AM EST110.0011.6915.3018.100.00-1166.02%
ATHM201218P001250002020-11-27 12:10PM EST125.0019.9529.2032.200.00-5525.00%