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 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ASAN240531C00013500 | 2024-05-24 3:11PM EDT | 13.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240531C00014000 | 2024-05-24 1:12PM EDT | 14.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ASAN240531C00014500 | 2024-05-24 3:43PM EDT | 14.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| ASAN240531C00015000 | 2024-05-24 3:51PM EDT | 15.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| ASAN240531C00015500 | 2024-05-24 1:31PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASAN240531C00016000 | 2024-05-24 3:57PM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| ASAN240531C00016500 | 2024-05-24 3:40PM EDT | 16.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ASAN240531C00017000 | 2024-05-24 3:26PM EDT | 17.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ASAN240531C00017500 | 2024-05-24 1:40PM EDT | 17.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ASAN240531C00018000 | 2024-05-24 3:45PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASAN240531C00018500 | 2024-05-24 3:27PM EDT | 18.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASAN240531C00019000 | 2024-05-24 3:27PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ASAN240531C00019500 | 2024-05-24 1:38PM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ASAN240531C00020000 | 2024-05-24 2:44PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ASAN240531C00021000 | 2024-05-24 11:49AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ASAN240531C00022500 | 2024-05-20 10:25AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN240531C00023000 | 2024-05-20 10:24AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASAN240531P00011000 | 2024-05-22 12:49PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN240531P00011500 | 2024-05-24 3:49PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ASAN240531P00012000 | 2024-05-24 3:56PM EDT | 12.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ASAN240531P00012500 | 2024-05-24 3:59PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| ASAN240531P00013000 | 2024-05-24 3:57PM EDT | 13.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ASAN240531P00013500 | 2024-05-24 3:40PM EDT | 13.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ASAN240531P00014000 | 2024-05-24 3:02PM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ASAN240531P00014500 | 2024-05-24 1:22PM EDT | 14.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| ASAN240531P00015000 | 2024-05-24 3:52PM EDT | 15.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ASAN240531P00015500 | 2024-05-24 10:42AM EDT | 15.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ASAN240531P00016000 | 2024-05-23 3:51PM EDT | 16.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASAN240531P00016500 | 2024-05-23 3:11PM EDT | 16.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ASAN240531P00017000 | 2024-05-24 3:12PM EDT | 17.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASAN240531P00018000 | 2024-05-09 3:04PM EDT | 18.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN240531P00018500 | 2024-05-17 1:39PM EDT | 18.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.