Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240705C00010000 | 2024-06-28 12:30PM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240705C00010500 | 2024-06-24 1:03PM EDT | 10.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240705C00011000 | 2024-06-25 3:48PM EDT | 11.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN240705C00011500 | 2024-06-21 9:59AM EDT | 11.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240705C00012000 | 2024-06-28 11:20AM EDT | 12.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ASAN240705C00012500 | 2024-06-28 3:45PM EDT | 12.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASAN240705C00013000 | 2024-06-28 11:59AM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ASAN240705C00013500 | 2024-06-28 3:55PM EDT | 13.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ASAN240705C00014000 | 2024-06-28 3:46PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.39% |
| ASAN240705C00014500 | 2024-06-28 12:49PM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ASAN240705C00015000 | 2024-06-27 3:52PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASAN240705C00016000 | 2024-06-21 2:51PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASAN240705C00018000 | 2024-05-30 12:39PM EDT | 18.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 200 | 200 | 114.06% |
| ASAN240705C00022000 | 2024-06-03 3:29PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240705P00010000 | 2024-06-20 3:30PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ASAN240705P00011000 | 2024-06-20 11:38AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240705P00011500 | 2024-06-25 9:32AM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240705P00012000 | 2024-06-28 1:12PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ASAN240705P00012500 | 2024-06-28 9:47AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ASAN240705P00013000 | 2024-06-27 12:10PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ASAN240705P00013500 | 2024-06-28 10:12AM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASAN240705P00014000 | 2024-06-28 3:59PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ASAN240705P00014500 | 2024-06-28 12:01PM EDT | 14.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240705P00015000 | 2024-06-18 2:03PM EDT | 15.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN240705P00016000 | 2024-06-18 11:43AM EDT | 16.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.