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 | 2024-06-21 1:41PM EDT | 10.00 | 2.85 | 2.40 | 2.80 | 0.00 | - | 11 | 11 | 117.97% |
| ASAN240705C00010500 | 2024-06-24 1:03PM EDT | 10.50 | 2.13 | 1.90 | 3.70 | 0.00 | - | 3 | 4 | 191.80% |
| ASAN240705C00011000 | 2024-06-25 3:48PM EDT | 11.00 | 1.80 | 1.30 | 2.40 | +1.15 | +176.92% | 2 | 5 | 92.19% |
| ASAN240705C00011500 | 2024-06-21 9:59AM EDT | 11.50 | 1.21 | 0.60 | 1.35 | 0.00 | - | 1 | 1 | 72.66% |
| ASAN240705C00012000 | 2024-06-24 11:17AM EDT | 12.00 | 0.91 | 0.75 | 0.90 | 0.00 | - | 1 | 64 | 59.77% |
| ASAN240705C00012500 | 2024-06-25 3:19PM EDT | 12.50 | 0.55 | 0.45 | 0.50 | +0.05 | +10.00% | 4 | 238 | 48.63% |
| ASAN240705C00013000 | 2024-06-25 12:49PM EDT | 13.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 15 | 49 | 52.15% |
| ASAN240705C00013500 | 2024-06-25 3:43PM EDT | 13.50 | 0.18 | 0.10 | 0.15 | +0.03 | +20.00% | 4 | 251 | 51.56% |
| ASAN240705C00014000 | 2024-06-24 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 105 | 57.81% |
| ASAN240705C00014500 | 2024-06-25 11:38AM EDT | 14.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 50.00% |
| ASAN240705C00015000 | 2024-06-21 2:24PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 411 | 440 | 69.53% |
| ASAN240705C00016000 | 2024-06-21 2:51PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 77.34% |
| ASAN240705C00018000 | 2024-05-30 12:39PM EDT | 18.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 200 | 200 | 107.81% |
| ASAN240705C00022000 | 2024-06-03 3:29PM EDT | 22.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 185.94% |
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 | 0.20 | 0.00 | - | 50 | 95 | 112.50% |
| ASAN240705P00011000 | 2024-06-20 11:38AM EDT | 11.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 53.91% |
| ASAN240705P00011500 | 2024-06-25 9:32AM EDT | 11.50 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 1 | 38 | 59.38% |
| ASAN240705P00012000 | 2024-06-25 3:34PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 10 | 102 | 49.22% |
| ASAN240705P00012500 | 2024-06-25 3:37PM EDT | 12.50 | 0.21 | 0.25 | 0.30 | -0.18 | -46.15% | 13 | 74 | 46.09% |
| ASAN240705P00013000 | 2024-06-24 3:26PM EDT | 13.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 57 | 108 | 49.61% |
| ASAN240705P00013500 | 2024-06-25 3:35PM EDT | 13.50 | 0.80 | 0.85 | 1.40 | -0.25 | -23.81% | 13 | 34 | 73.24% |
| ASAN240705P00014000 | 2024-06-13 11:26AM EDT | 14.00 | 1.50 | 1.30 | 1.75 | 0.00 | - | 5 | 5 | 75.78% |
| ASAN240705P00014500 | 2024-06-24 11:10AM EDT | 14.50 | 1.85 | 0.50 | 2.25 | 0.00 | - | 5 | 0 | 124.22% |
| ASAN240705P00015000 | 2024-06-18 2:03PM EDT | 15.00 | 3.08 | 1.20 | 3.80 | 0.00 | - | 2 | 3 | 99.22% |
| ASAN240705P00016000 | 2024-06-18 11:43AM EDT | 16.00 | 4.14 | 3.20 | 5.30 | 0.00 | - | 5 | 0 | 235.16% |
© 2024 Yahoo. All rights reserved.