ATHM - Autohome Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM191220C00050000 | 2019-08-08 2:05PM EST | 50.00 | 29.39 | 41.60 | 44.00 | 0.00 | - | - | 1 | 848.39% |
| ATHM191220C00060000 | 2019-12-13 12:10PM EST | 60.00 | 14.10 | 13.30 | 16.60 | -16.90 | -54.52% | 1 | 2 | 106.74% |
| ATHM191220C00065000 | 2019-12-12 10:39AM EST | 65.00 | 9.00 | 8.20 | 10.60 | 0.00 | - | 5 | 25 | 102.73% |
| ATHM191220C00070000 | 2019-12-13 3:41PM EST | 70.00 | 4.60 | 4.40 | 5.20 | -0.50 | -9.80% | 7 | 91 | 52.34% |
| ATHM191220C00075000 | 2019-12-13 2:41PM EST | 75.00 | 1.45 | 1.20 | 1.40 | -0.25 | -14.71% | 33 | 210 | 36.67% |
| ATHM191220C00080000 | 2019-12-12 1:37PM EST | 80.00 | 0.20 | 0.05 | 0.25 | -0.04 | -16.67% | 5 | 313 | 39.55% |
| ATHM191220C00085000 | 2019-11-22 11:58AM EST | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 45.31% |
| ATHM191220C00090000 | 2019-11-21 9:43AM EST | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 190 | 60.94% |
| ATHM191220C00095000 | 2019-11-25 9:31AM EST | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 158 | 92.38% |
| ATHM191220C00100000 | 2019-11-12 11:46AM EST | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 127 | 98.05% |
| ATHM191220C00105000 | 2019-12-09 1:01PM EST | 105.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 115.23% |
| ATHM191220C00110000 | 2019-11-06 11:32AM EST | 110.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 131.64% |
| ATHM191220C00115000 | 2019-10-07 8:40AM EST | 115.00 | 0.50 | 0.35 | 2.60 | 0.00 | - | 2 | 0 | 228.81% |
| ATHM191220C00120000 | 2019-09-19 9:38AM EST | 120.00 | 1.90 | 0.10 | 0.50 | 0.00 | - | 12 | 35 | 173.44% |
| ATHM191220C00125000 | 2019-06-21 10:32AM EST | 125.00 | 3.40 | 1.25 | 1.45 | 0.00 | - | 1 | 18 | 252.15% |
| ATHM191220C00130000 | 2019-11-12 11:44AM EST | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 190.23% |
| ATHM191220C00135000 | 2019-09-06 9:48AM EST | 135.00 | 0.80 | 0.05 | 1.05 | 0.00 | - | 1 | 0 | 229.69% |
| ATHM191220C00140000 | 2019-05-21 12:02PM EST | 140.00 | 2.90 | 2.00 | 2.25 | 0.00 | - | 1 | 2 | 324.12% |
| ATHM191220C00145000 | 2019-05-21 12:03PM EST | 145.00 | 2.55 | 1.65 | 1.85 | 0.00 | - | 2 | 6 | 319.87% |
| ATHM191220C00150000 | 2019-07-25 2:47PM EST | 150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ATHM191220C00155000 | 2019-06-26 1:46PM EST | 155.00 | 0.83 | 0.25 | 0.75 | 0.00 | - | 42 | 0 | 264.84% |
| ATHM191220C00160000 | 2019-06-18 8:42AM EST | 160.00 | 0.85 | 0.15 | 0.65 | 0.00 | - | 1 | 0 | 263.67% |
| ATHM191220C00165000 | 2019-06-18 8:41AM EST | 165.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 12 | 0 | 266.21% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM191220P00050000 | 2019-08-06 12:08PM EST | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATHM191220P00055000 | 2019-11-26 12:09PM EST | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 37 | 116.80% |
| ATHM191220P00060000 | 2019-12-12 10:47AM EST | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 172 | 112.31% |
| ATHM191220P00065000 | 2019-12-12 11:25AM EST | 65.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 8 | 660 | 64.45% |
| ATHM191220P00070000 | 2019-12-13 2:03PM EST | 70.00 | 0.45 | 0.00 | 0.40 | -0.10 | -18.18% | 2 | 1,017 | 43.26% |
| ATHM191220P00075000 | 2019-12-13 3:00PM EST | 75.00 | 1.75 | 1.65 | 2.05 | -0.51 | -22.57% | 2 | 111 | 41.02% |
| ATHM191220P00080000 | 2019-12-05 2:47PM EST | 80.00 | 10.12 | 4.80 | 7.00 | 0.00 | - | 1 | 224 | 79.79% |
| ATHM191220P00085000 | 2019-12-13 12:07PM EST | 85.00 | 10.70 | 9.80 | 11.50 | -4.70 | -30.52% | 1 | 11 | 58.20% |
| ATHM191220P00090000 | 2019-12-06 3:10PM EST | 90.00 | 19.70 | 14.20 | 17.20 | 0.00 | - | 4 | 12 | 80.76% |
| ATHM191220P00095000 | 2019-09-24 10:48AM EST | 95.00 | 10.10 | 11.60 | 12.10 | 0.00 | - | 10 | 16 | 0.00% |
| ATHM191220P00100000 | 2019-09-16 9:54AM EST | 100.00 | 11.20 | 14.50 | 16.80 | 0.00 | - | 7 | 16 | 0.00% |
| ATHM191220P00105000 | 2019-11-04 1:14PM EST | 105.00 | 16.70 | 33.20 | 36.20 | 0.00 | - | 5 | 0 | 282.42% |
| ATHM191220P00110000 | 2019-06-07 9:55AM EST | 110.00 | 16.00 | 28.30 | 30.60 | 0.00 | - | - | 4 | 0.00% |
| ATHM191220P00115000 | 2019-09-15 11:07PM EST | 115.00 | 19.10 | 29.10 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| ATHM191220P00130000 | 2019-06-07 9:55AM EST | 130.00 | 23.70 | 44.50 | 48.40 | 0.00 | - | 4 | 4 | 0.00% |
| ATHM191220P00140000 | 2019-05-21 11:14AM EST | 140.00 | 46.00 | 49.80 | 50.90 | 0.00 | - | - | 5 | 0.00% |