Australia markets open in 9 hours 1 minute

Autohome Inc. (ATHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.04-3.28 (-2.80%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATHM210319C000550002021-02-23 3:48PM EST55.0070.200.000.000.00-210.00%
ATHM210319C000700002021-02-23 2:35PM EST70.0053.980.000.000.00-300.00%
ATHM210319C000750002021-02-23 3:51PM EST75.0050.100.000.000.00-200.00%
ATHM210319C000800002021-02-23 2:35PM EST80.0043.960.000.000.00-600.00%
ATHM210319C000850002021-02-23 2:35PM EST85.0039.000.000.000.00-1800.00%
ATHM210319C000900002021-02-23 2:35PM EST90.0033.980.000.000.00-16180.00%
ATHM210319C000950002021-02-23 2:35PM EST95.0028.960.000.000.00-620.00%
ATHM210319C001000002021-02-23 2:34PM EST100.0024.010.000.000.00-900.00%
ATHM210319C001050002021-02-02 11:28AM EST105.0016.900.000.000.00-250.00%
ATHM210319C001100002021-02-24 9:46AM EST110.0013.090.000.000.00-1310.00%
ATHM210319C001150002021-02-25 11:53AM EST115.007.600.000.000.00-10270.78%
ATHM210319C001200002021-02-26 9:32AM EST120.005.000.000.000.00-1606.25%
ATHM210319C001250002021-02-26 11:13AM EST125.002.100.000.000.00-14912.50%
ATHM210319C001300002021-02-26 9:30AM EST130.000.710.000.000.00-311312.50%
ATHM210319C001350002021-02-26 9:51AM EST135.000.750.000.000.00-17412.50%
ATHM210319C001400002021-02-26 11:37AM EST140.000.650.000.000.00-33825.00%
ATHM210319C001450002021-02-26 11:36AM EST145.000.400.000.000.00-211125.00%
ATHM210319C001500002021-02-24 10:39AM EST150.000.950.000.000.00-113025.00%
ATHM210319C001550002021-02-16 11:52AM EST155.004.400.000.000.00-118625.00%
ATHM210319C001600002021-02-23 9:47AM EST160.000.850.000.000.00-19825.00%
ATHM210319C001650002021-02-17 3:02PM EST165.002.200.000.000.00-13125.00%
ATHM210319C001700002021-02-22 1:33PM EST170.000.550.000.000.00-3550.00%
ATHM210319C001800002021-02-03 10:21AM EST180.000.900.000.000.00--150.00%
ATHM210319C001850002021-02-05 3:07PM EST185.001.100.000.000.00-1150.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATHM210319P000550002020-11-17 1:36PM EST55.000.400.200.650.00-10175.68%
ATHM210319P000600002021-02-10 9:30AM EST60.000.100.000.000.00-1450.00%
ATHM210319P000650002020-12-24 10:08AM EST65.000.850.001.050.00-11145.51%
ATHM210319P000700002021-02-12 3:34PM EST70.000.200.000.000.00-36250.00%
ATHM210319P000750002021-01-15 9:30AM EST75.001.600.003.300.00-17149.46%
ATHM210319P000800002021-01-12 9:53AM EST80.002.000.000.000.00-101725.00%
ATHM210319P000850002021-02-19 11:25AM EST85.000.200.000.000.00-84525.00%
ATHM210319P000900002021-02-26 10:07AM EST90.000.330.000.000.00-24825.00%
ATHM210319P000950002021-02-22 9:31AM EST95.000.350.000.000.00-17812.50%
ATHM210319P001000002021-02-26 10:07AM EST100.000.880.000.000.00-231712.50%
ATHM210319P001050002021-02-25 3:28PM EST105.001.200.000.000.00-296.25%
ATHM210319P001100002021-02-26 10:39AM EST110.003.130.000.000.00-32,1893.13%
ATHM210319P001150002021-02-26 12:22PM EST115.004.300.000.000.00-52,4290.00%
ATHM210319P001200002021-02-25 11:17AM EST120.005.800.000.000.00-12360.00%
ATHM210319P001250002021-02-26 12:49PM EST125.0011.060.000.000.00-11100.00%
ATHM210319P001300002021-02-26 9:30AM EST130.0013.800.000.000.00-1240.00%
ATHM210319P001350002021-02-22 1:18PM EST135.0010.300.000.000.00-130.00%
ATHM210319P001400002021-02-19 10:54AM EST140.009.100.000.000.00-10120.00%
ATHM210319P001450002021-01-27 1:07PM EST145.0024.7028.8031.800.00-121275.98%
ATHM210319P001500002021-01-27 1:07PM EST150.0028.4034.0036.700.00-4481.15%
ATHM210319P001550002021-02-22 9:57AM EST155.0023.620.000.000.00-2240.00%
ATHM210319P001600002021-01-27 10:02AM EST160.0027.1044.0048.900.00-111187.30%
ATHM210319P001650002021-01-27 10:02AM EST165.0030.6048.6053.400.00-101064.84%