Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240628C00009000 | 2024-06-25 9:55AM EDT | 9.00 | 3.47 | 2.30 | 5.60 | -0.66 | -15.98% | 2 | 2 | 364.06% |
| ASAN240628C00010500 | 2024-06-24 9:39AM EDT | 10.50 | 2.41 | 2.15 | 2.30 | 0.00 | - | 11 | 3 | 140.63% |
| ASAN240628C00011000 | 2024-06-21 9:41AM EDT | 11.00 | 1.20 | 0.70 | 1.80 | 0.00 | - | 41 | 26 | 149.22% |
| ASAN240628C00011500 | 2024-06-24 10:36AM EDT | 11.50 | 1.20 | 1.15 | 1.30 | +0.05 | +4.35% | 5 | 38 | 84.38% |
| ASAN240628C00012000 | 2024-06-25 12:09PM EDT | 12.00 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 8 | 80 | 65.63% |
| ASAN240628C00012500 | 2024-06-25 12:26PM EDT | 12.50 | 0.41 | 0.30 | 0.40 | +0.11 | +36.67% | 5 | 411 | 54.69% |
| ASAN240628C00013000 | 2024-06-25 3:51PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 127 | 1,084 | 54.69% |
| ASAN240628C00013500 | 2024-06-25 2:28PM EDT | 13.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 119 | 255 | 62.50% |
| ASAN240628C00014000 | 2024-06-25 3:24PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 105 | 593 | 71.88% |
| ASAN240628C00014500 | 2024-06-25 3:43PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 3 | 107.03% |
| ASAN240628C00015000 | 2024-06-21 2:02PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 158 | 109.38% |
| ASAN240628C00016000 | 2024-06-18 3:51PM EDT | 16.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 140.63% |
| ASAN240628C00017000 | 2024-06-24 10:20AM EDT | 17.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 210.16% |
| ASAN240628C00018000 | 2024-06-10 2:02PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 240.63% |
| ASAN240628C00020000 | 2024-05-13 12:05PM EDT | 20.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 503.91% |
| ASAN240628C00022000 | 2024-05-20 10:15AM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 340.63% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240628P00010000 | 2024-05-31 9:41AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 150.00% |
| ASAN240628P00010500 | 2024-06-24 9:31AM EDT | 10.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 123.44% |
| ASAN240628P00011000 | 2024-06-21 9:32AM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 150 | 361 | 98.44% |
| ASAN240628P00011500 | 2024-06-21 11:49AM EDT | 11.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 24 | 73.44% |
| ASAN240628P00012000 | 2024-06-25 12:03PM EDT | 12.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 533 | 67.19% |
| ASAN240628P00012500 | 2024-06-25 1:24PM EDT | 12.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 36 | 192 | 50.39% |
| ASAN240628P00013000 | 2024-06-24 1:33PM EDT | 13.00 | 0.60 | 0.40 | 0.45 | 0.00 | - | 151 | 254 | 55.86% |
| ASAN240628P00013500 | 2024-06-24 1:06PM EDT | 13.50 | 1.00 | 0.80 | 0.90 | 0.00 | - | 5 | 37 | 53.91% |
| ASAN240628P00014000 | 2024-06-24 3:02PM EDT | 14.00 | 1.40 | 1.25 | 1.40 | -0.02 | -1.41% | 1 | 46 | 53.13% |
| ASAN240628P00014500 | 2024-06-25 3:45PM EDT | 14.50 | 1.70 | 0.70 | 2.85 | -0.21 | -10.99% | 1 | 2 | 367.58% |
| ASAN240628P00015000 | 2024-06-18 2:03PM EDT | 15.00 | 3.03 | 2.25 | 2.60 | 0.00 | - | 2 | 2 | 153.13% |
| ASAN240628P00016000 | 2024-05-29 3:20PM EDT | 16.00 | 2.65 | 3.20 | 3.40 | 0.00 | - | - | 0 | 179.69% |
| ASAN240628P00017000 | 2024-05-31 2:58PM EDT | 17.00 | 4.00 | 2.55 | 5.90 | 0.00 | - | 10 | 0 | 627.73% |
© 2024 Yahoo. All rights reserved.