Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240531C00013000 | 2024-05-24 10:00AM EDT | 13.00 | 1.97 | 1.90 | 2.00 | -0.98 | -33.22% | 100 | 1 | 167.97% |
| ASAN240531C00013500 | 2024-05-24 3:11PM EDT | 13.50 | 1.66 | 1.55 | 1.65 | 0.00 | - | 1 | 0 | 162.50% |
| ASAN240531C00014000 | 2024-05-24 1:12PM EDT | 14.00 | 1.39 | 1.30 | 1.40 | -0.16 | -10.32% | 50 | 75 | 167.58% |
| ASAN240531C00014500 | 2024-05-24 3:43PM EDT | 14.50 | 1.10 | 1.05 | 1.15 | -0.15 | -12.00% | 87 | 52 | 166.80% |
| ASAN240531C00015000 | 2024-05-24 3:51PM EDT | 15.00 | 0.92 | 0.85 | 0.95 | -0.08 | -8.00% | 114 | 332 | 168.16% |
| ASAN240531C00015500 | 2024-05-24 1:31PM EDT | 15.50 | 0.75 | 0.70 | 0.75 | -0.09 | -10.71% | 2 | 167 | 168.55% |
| ASAN240531C00016000 | 2024-05-24 3:57PM EDT | 16.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 166 | 627 | 172.27% |
| ASAN240531C00016500 | 2024-05-24 3:40PM EDT | 16.50 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 11 | 379 | 167.58% |
| ASAN240531C00017000 | 2024-05-24 3:26PM EDT | 17.00 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 32 | 503 | 172.27% |
| ASAN240531C00017500 | 2024-05-24 1:40PM EDT | 17.50 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 51 | 199 | 168.36% |
| ASAN240531C00018000 | 2024-05-24 3:45PM EDT | 18.00 | 0.22 | 0.20 | 0.25 | -0.05 | -18.52% | 4 | 196 | 171.88% |
| ASAN240531C00018500 | 2024-05-24 3:27PM EDT | 18.50 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 6 | 51 | 172.27% |
| ASAN240531C00019000 | 2024-05-24 3:27PM EDT | 19.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 19 | 420 | 177.34% |
| ASAN240531C00019500 | 2024-05-24 1:38PM EDT | 19.50 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 100 | 54 | 171.88% |
| ASAN240531C00020000 | 2024-05-24 2:44PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 226 | 182.03% |
| ASAN240531C00021000 | 2024-05-24 11:49AM EDT | 21.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 7 | 102 | 221.48% |
| ASAN240531C00022500 | 2024-05-20 10:25AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 259.38% |
| ASAN240531C00023000 | 2024-05-20 10:24AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 187.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240531P00010500 | 2024-05-24 11:25AM EDT | 10.50 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 6 | 0 | 181.25% |
| ASAN240531P00011000 | 2024-05-22 12:49PM EDT | 11.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | - | 39 | 159.38% |
| ASAN240531P00011500 | 2024-05-24 3:49PM EDT | 11.50 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 34 | 15 | 167.19% |
| ASAN240531P00012000 | 2024-05-24 3:56PM EDT | 12.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 17 | 103 | 164.45% |
| ASAN240531P00012500 | 2024-05-24 3:59PM EDT | 12.50 | 0.30 | 0.30 | 0.35 | +0.04 | +15.38% | 132 | 65 | 162.11% |
| ASAN240531P00013000 | 2024-05-24 3:57PM EDT | 13.00 | 0.46 | 0.45 | 0.50 | +0.06 | +15.00% | 31 | 831 | 163.28% |
| ASAN240531P00013500 | 2024-05-24 3:40PM EDT | 13.50 | 0.61 | 0.60 | 0.65 | +0.03 | +5.17% | 17 | 103 | 158.20% |
| ASAN240531P00014000 | 2024-05-24 3:02PM EDT | 14.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 28 | 777 | 159.77% |
| ASAN240531P00014500 | 2024-05-24 1:22PM EDT | 14.50 | 1.07 | 1.10 | 1.15 | +0.03 | +2.88% | 127 | 177 | 162.89% |
| ASAN240531P00015000 | 2024-05-24 3:52PM EDT | 15.00 | 1.44 | 1.35 | 1.50 | +0.15 | +11.63% | 51 | 499 | 164.45% |
| ASAN240531P00015500 | 2024-05-24 10:42AM EDT | 15.50 | 1.65 | 1.70 | 1.80 | 0.00 | - | 42 | 86 | 164.84% |
| ASAN240531P00016000 | 2024-05-23 3:51PM EDT | 16.00 | 1.88 | 2.05 | 2.20 | 0.00 | - | 20 | 143 | 168.36% |
| ASAN240531P00016500 | 2024-05-23 3:11PM EDT | 16.50 | 2.40 | 2.45 | 2.55 | 0.00 | - | 25 | 45 | 167.58% |
| ASAN240531P00017000 | 2024-05-24 3:12PM EDT | 17.00 | 2.82 | 2.85 | 2.95 | +0.37 | +15.10% | 8 | 42 | 167.58% |
| ASAN240531P00018000 | 2024-05-09 3:04PM EDT | 18.00 | 3.38 | 3.70 | 3.80 | 0.00 | - | 5 | 7 | 165.63% |
| ASAN240531P00018500 | 2024-05-17 1:39PM EDT | 18.50 | 3.21 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 164.84% |
© 2024 Yahoo. All rights reserved.