Autohome Inc. (ATHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.46-0.54 (-0.59%)
As of 11:42AM EDT. Market open.
Callsfor16 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM201016C00055000 | 2020-08-24 12:05AM EDT | 55.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATHM201016C00075000 | 2020-09-10 1:11PM EDT | 75.00 | 15.05 | 15.50 | 17.00 | 0.00 | - | 2 | 2 | 63.82% |
| ATHM201016C00085000 | 2020-09-21 10:01AM EDT | 85.00 | 10.62 | 6.90 | 8.00 | 0.00 | - | 2 | 7 | 54.44% |
| ATHM201016C00090000 | 2020-09-23 10:26AM EDT | 90.00 | 4.15 | 4.20 | 4.70 | -2.35 | -36.15% | 1 | 75 | 49.41% |
| ATHM201016C00095000 | 2020-09-23 1:24PM EDT | 95.00 | 2.12 | 2.10 | 2.45 | -0.63 | -22.91% | 11 | 82 | 46.83% |
| ATHM201016C00100000 | 2020-09-21 1:30PM EDT | 100.00 | 0.94 | 0.95 | 1.20 | -1.13 | -54.59% | 20 | 168 | 46.48% |
| ATHM201016C00105000 | 2020-09-24 9:43AM EDT | 105.00 | 0.45 | 0.30 | 0.55 | -0.30 | -40.00% | 1 | 87 | 46.63% |
| ATHM201016C00110000 | 2020-09-18 11:31AM EDT | 110.00 | 0.38 | 0.10 | 0.60 | 0.00 | - | 1 | 67 | 50.98% |
| ATHM201016C00115000 | 2020-09-21 12:07AM EDT | 115.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.44% |
| ATHM201016C00120000 | 2020-08-24 3:54PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM201016P00060000 | 2020-08-25 12:06PM EDT | 60.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | - | 3 | 109.57% |
| ATHM201016P00070000 | 2020-09-10 10:05AM EDT | 70.00 | 0.90 | 0.25 | 0.70 | 0.00 | - | 1 | 11 | 71.00% |
| ATHM201016P00075000 | 2020-09-21 10:25AM EDT | 75.00 | 0.73 | 0.55 | 0.85 | 0.00 | - | 8 | 27 | 61.72% |
| ATHM201016P00080000 | 2020-09-23 12:05PM EDT | 80.00 | 1.00 | 1.05 | 1.45 | -0.20 | -16.67% | 1 | 33 | 55.91% |
| ATHM201016P00085000 | 2020-09-22 11:33AM EDT | 85.00 | 2.20 | 2.05 | 2.40 | 0.00 | - | 11 | 38 | 50.49% |
| ATHM201016P00090000 | 2020-09-24 10:54AM EDT | 90.00 | 3.92 | 3.80 | 4.10 | +0.32 | +8.89% | 2 | 20 | 47.93% |
| ATHM201016P00095000 | 2020-09-24 10:25AM EDT | 95.00 | 7.30 | 6.50 | 7.00 | +1.87 | +34.44% | 4 | 10 | 47.02% |
| ATHM201016P00100000 | 2020-09-24 9:40AM EDT | 100.00 | 11.50 | 10.00 | 11.00 | +1.80 | +18.56% | 1 | 0 | 50.39% |
| ATHM201016P00105000 | 2020-09-22 11:22AM EDT | 105.00 | 12.92 | 14.40 | 15.60 | 0.00 | - | 1 | 2 | 56.89% |
© 2020 Verizon Media. All rights reserved.
