UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,199.59 -2,374.40 (-4.89%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503C00011000 | 2024-04-23 9:47AM EDT | 11.00 | 3.32 | 2.90 | 4.50 | 0.00 | - | 16 | 27 | 286.72% |
| ASAN240503C00012000 | 2024-04-22 1:02PM EDT | 12.00 | 1.65 | 1.65 | 4.70 | 0.00 | - | 5 | 15 | 556.25% |
| ASAN240503C00013000 | 2024-04-02 10:14AM EDT | 13.00 | 2.16 | 2.20 | 2.45 | 0.00 | - | - | 5 | 152.34% |
| ASAN240503C00013500 | 2024-04-30 10:11AM EDT | 13.50 | 1.65 | 0.55 | 4.00 | 0.00 | - | 1 | 36 | 216.02% |
| ASAN240503C00014000 | 2024-04-30 9:53AM EDT | 14.00 | 1.39 | 0.25 | 3.50 | +0.19 | +15.83% | 20 | 67 | 203.13% |
| ASAN240503C00014500 | 2024-05-01 3:00PM EDT | 14.50 | 1.30 | 0.80 | 1.50 | +0.75 | +136.36% | 4 | 94 | 119.53% |
| ASAN240503C00015000 | 2024-05-01 3:35PM EDT | 15.00 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 13 | 589 | 54.69% |
| ASAN240503C00015500 | 2024-05-01 3:39PM EDT | 15.50 | 0.22 | 0.15 | 0.25 | +0.15 | +214.29% | 129 | 1,052 | 58.20% |
| ASAN240503C00016000 | 2024-05-01 2:48PM EDT | 16.00 | 0.15 | 0.05 | 0.10 | +0.10 | +200.00% | 45 | 404 | 51.95% |
| ASAN240503C00016500 | 2024-05-01 2:45PM EDT | 16.50 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 13 | 93 | 54.69% |
| ASAN240503C00017000 | 2024-04-26 1:01PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 71.88% |
| ASAN240503C00018000 | 2024-04-15 2:15PM EDT | 18.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 2 | 34 | 253.91% |
| ASAN240503C00019000 | 2024-04-05 12:56PM EDT | 19.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 241.80% |
| ASAN240503C00020000 | 2024-03-28 2:44PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 262.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503P00010000 | 2024-04-23 3:42PM EDT | 10.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 40 | 428.13% |
| ASAN240503P00012000 | 2024-04-16 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 28 | 150.00% |
| ASAN240503P00012500 | 2024-04-19 11:17AM EDT | 12.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 309.38% |
| ASAN240503P00013000 | 2024-04-22 3:25PM EDT | 13.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 107.81% |
| ASAN240503P00013500 | 2024-04-29 9:30AM EDT | 13.50 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 62 | 254.30% |
| ASAN240503P00014000 | 2024-04-30 3:36PM EDT | 14.00 | 0.09 | 0.00 | 0.05 | -0.01 | -10.00% | 1 | 41 | 66.41% |
| ASAN240503P00014500 | 2024-05-01 12:40PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 334 | 55.47% |
| ASAN240503P00015000 | 2024-05-01 3:49PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | -0.28 | -70.00% | 192 | 367 | 52.73% |
| ASAN240503P00015500 | 2024-04-26 2:43PM EDT | 15.50 | 0.67 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 56.25% |
| ASAN240503P00016000 | 2024-05-01 12:32PM EDT | 16.00 | 0.90 | 0.65 | 0.75 | -0.75 | -45.45% | 3 | 45 | 55.86% |
© 2024 Yahoo. All rights reserved.