Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASR240621C00240000 | 2024-05-30 9:30AM EDT | 240.00 | 93.00 | 68.00 | 78.00 | 0.00 | - | 1 | 0 | 121.22% |
| ASR240621C00280000 | 2024-05-23 3:48PM EDT | 280.00 | 67.00 | 29.00 | 39.00 | 0.00 | - | 1 | 1 | 73.51% |
| ASR240621C00290000 | 2024-04-09 10:51AM EDT | 290.00 | 42.80 | 53.00 | 63.00 | 0.00 | - | 1 | 0 | 187.45% |
| ASR240621C00300000 | 2024-06-05 10:49AM EDT | 300.00 | 20.00 | 11.00 | 21.00 | 0.00 | - | 5 | 1 | 53.83% |
| ASR240621C00310000 | 2024-04-09 10:28AM EDT | 310.00 | 31.00 | 34.00 | 44.00 | 0.00 | - | 1 | 11 | 148.77% |
| ASR240621C00320000 | 2024-05-23 11:16AM EDT | 320.00 | 30.50 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 51.18% |
| ASR240621C00330000 | 2024-06-05 2:45PM EDT | 330.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | 4 | 4 | 65.75% |
| ASR240621C00340000 | 2024-05-15 12:18PM EDT | 340.00 | 19.20 | 0.05 | 10.00 | 0.00 | - | 2 | 6 | 55.65% |
| ASR240621C00350000 | 2024-05-28 10:12AM EDT | 350.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 50.50% |
| ASR240621C00360000 | 2024-04-29 3:00PM EDT | 360.00 | 10.81 | 0.05 | 10.00 | 0.00 | - | - | 1 | 75.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASR240621P00195000 | 2023-10-25 9:58AM EDT | 195.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ASR240621P00200000 | 2023-11-08 10:31AM EDT | 200.00 | 14.71 | 7.00 | 17.00 | 0.00 | - | 4 | 4 | 243.65% |
| ASR240621P00210000 | 2024-01-29 10:50AM EDT | 210.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 2 | 5 | 167.36% |
| ASR240621P00220000 | 2023-11-10 10:50AM EDT | 220.00 | 29.15 | 14.00 | 24.00 | 0.00 | - | - | 3 | 251.51% |
| ASR240621P00230000 | 2023-11-10 10:50AM EDT | 230.00 | 33.81 | 18.00 | 28.00 | 0.00 | - | - | 3 | 254.55% |
| ASR240621P00240000 | 2024-02-07 12:28PM EDT | 240.00 | 5.05 | 1.00 | 11.00 | 0.00 | - | - | 1 | 131.02% |
| ASR240621P00250000 | 2024-02-09 4:04PM EDT | 250.00 | 6.77 | 2.00 | 12.00 | 0.00 | - | - | 1 | 123.56% |
| ASR240621P00260000 | 2024-02-09 4:04PM EDT | 260.00 | 8.27 | 5.00 | 15.00 | 0.00 | - | - | 1 | 126.79% |
| ASR240621P00280000 | 2024-06-03 3:43PM EDT | 280.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 52.77% |
| ASR240621P00300000 | 2024-03-25 9:30AM EDT | 300.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ASR240621P00310000 | 2024-06-04 10:25AM EDT | 310.00 | 7.00 | 1.00 | 11.00 | 0.00 | - | 1 | 0 | 49.85% |
| ASR240621P00320000 | 2024-05-28 12:14PM EDT | 320.00 | 5.00 | 4.00 | 14.00 | 0.00 | - | 1 | 7 | 40.14% |
| ASR240621P00330000 | 2024-06-03 12:14PM EDT | 330.00 | 26.00 | 12.00 | 22.00 | 0.00 | - | 1 | 1 | 45.31% |
| ASR240621P00340000 | 2024-05-30 10:17AM EDT | 340.00 | 15.70 | 23.00 | 33.00 | 0.00 | - | 1 | 1 | 61.56% |
| ASR240621P00350000 | 2024-06-03 9:47AM EDT | 350.00 | 31.00 | 32.00 | 42.00 | 0.00 | - | 1 | 1 | 67.05% |
| ASR240621P00370000 | 2024-05-30 9:30AM EDT | 370.00 | 38.00 | 52.00 | 62.00 | 0.00 | - | 1 | 0 | 85.32% |
© 2024 Yahoo. All rights reserved.