Autohome Inc. (ATHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.04-3.28 (-2.80%)
At close: 4:00PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM210319C00055000 | 2021-02-23 3:48PM EST | 55.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ATHM210319C00070000 | 2021-02-23 2:35PM EST | 70.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATHM210319C00075000 | 2021-02-23 3:51PM EST | 75.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATHM210319C00080000 | 2021-02-23 2:35PM EST | 80.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ATHM210319C00085000 | 2021-02-23 2:35PM EST | 85.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ATHM210319C00090000 | 2021-02-23 2:35PM EST | 90.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| ATHM210319C00095000 | 2021-02-23 2:35PM EST | 95.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| ATHM210319C00100000 | 2021-02-23 2:34PM EST | 100.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ATHM210319C00105000 | 2021-02-02 11:28AM EST | 105.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ATHM210319C00110000 | 2021-02-24 9:46AM EST | 110.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ATHM210319C00115000 | 2021-02-25 11:53AM EST | 115.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.78% |
| ATHM210319C00120000 | 2021-02-26 9:32AM EST | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| ATHM210319C00125000 | 2021-02-26 11:13AM EST | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| ATHM210319C00130000 | 2021-02-26 9:30AM EST | 130.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 12.50% |
| ATHM210319C00135000 | 2021-02-26 9:51AM EST | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| ATHM210319C00140000 | 2021-02-26 11:37AM EST | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| ATHM210319C00145000 | 2021-02-26 11:36AM EST | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| ATHM210319C00150000 | 2021-02-24 10:39AM EST | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| ATHM210319C00155000 | 2021-02-16 11:52AM EST | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 25.00% |
| ATHM210319C00160000 | 2021-02-23 9:47AM EST | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| ATHM210319C00165000 | 2021-02-17 3:02PM EST | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ATHM210319C00170000 | 2021-02-22 1:33PM EST | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ATHM210319C00180000 | 2021-02-03 10:21AM EST | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ATHM210319C00185000 | 2021-02-05 3:07PM EST | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM210319P00055000 | 2020-11-17 1:36PM EST | 55.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 1 | 0 | 175.68% |
| ATHM210319P00060000 | 2021-02-10 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ATHM210319P00065000 | 2020-12-24 10:08AM EST | 65.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 145.51% |
| ATHM210319P00070000 | 2021-02-12 3:34PM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| ATHM210319P00075000 | 2021-01-15 9:30AM EST | 75.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 1 | 7 | 149.46% |
| ATHM210319P00080000 | 2021-01-12 9:53AM EST | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| ATHM210319P00085000 | 2021-02-19 11:25AM EST | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 25.00% |
| ATHM210319P00090000 | 2021-02-26 10:07AM EST | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| ATHM210319P00095000 | 2021-02-22 9:31AM EST | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| ATHM210319P00100000 | 2021-02-26 10:07AM EST | 100.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 12.50% |
| ATHM210319P00105000 | 2021-02-25 3:28PM EST | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| ATHM210319P00110000 | 2021-02-26 10:39AM EST | 110.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 2,189 | 3.13% |
| ATHM210319P00115000 | 2021-02-26 12:22PM EST | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2,429 | 0.00% |
| ATHM210319P00120000 | 2021-02-25 11:17AM EST | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| ATHM210319P00125000 | 2021-02-26 12:49PM EST | 125.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| ATHM210319P00130000 | 2021-02-26 9:30AM EST | 130.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ATHM210319P00135000 | 2021-02-22 1:18PM EST | 135.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ATHM210319P00140000 | 2021-02-19 10:54AM EST | 140.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ATHM210319P00145000 | 2021-01-27 1:07PM EST | 145.00 | 24.70 | 28.80 | 31.80 | 0.00 | - | 12 | 12 | 75.98% |
| ATHM210319P00150000 | 2021-01-27 1:07PM EST | 150.00 | 28.40 | 34.00 | 36.70 | 0.00 | - | 4 | 4 | 81.15% |
| ATHM210319P00155000 | 2021-02-22 9:57AM EST | 155.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ATHM210319P00160000 | 2021-01-27 10:02AM EST | 160.00 | 27.10 | 44.00 | 48.90 | 0.00 | - | 11 | 11 | 87.30% |
| ATHM210319P00165000 | 2021-01-27 10:02AM EST | 165.00 | 30.60 | 48.60 | 53.40 | 0.00 | - | 10 | 10 | 64.84% |
© 2021 Verizon Media. All rights reserved.
