UK markets open in 3 hours 35 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,622.84 +338.30 (+1.96%) CRUDE OIL
83.83 +0.26 (+0.31%) GOLD FUTURES
2,345.50 +3.00 (+0.13%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,531.75 +152.67 (+0.30%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426C00012500 | 2024-04-25 2:15PM EDT | 12.50 | 2.20 | 0.45 | 3.20 | +1.05 | +91.30% | 3 | 3 | 697.66% |
| ASAN240426C00013000 | 2024-04-23 11:11AM EDT | 13.00 | 1.45 | 1.55 | 1.70 | -0.22 | -13.17% | 2 | 3 | 106.25% |
| ASAN240426C00013500 | 2024-04-23 11:12AM EDT | 13.50 | 1.20 | 0.75 | 3.20 | 0.00 | - | 6 | 31 | 457.81% |
| ASAN240426C00014000 | 2024-04-25 1:28PM EDT | 14.00 | 0.57 | 0.55 | 0.70 | -0.21 | -26.92% | 28 | 416 | 96.88% |
| ASAN240426C00014500 | 2024-04-25 3:50PM EDT | 14.50 | 0.20 | 0.20 | 0.30 | -0.19 | -48.72% | 95 | 142 | 60.16% |
| ASAN240426C00015000 | 2024-04-25 12:52PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 1 | 276 | 57.81% |
| ASAN240426C00015500 | 2024-04-24 3:51PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 218 | 81.25% |
| ASAN240426C00016000 | 2024-04-22 1:14PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 112.50% |
| ASAN240426C00017000 | 2024-04-22 3:34PM EDT | 17.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 1 | 126 | 346.88% |
| ASAN240426C00017500 | 2024-04-11 3:02PM EDT | 17.50 | 0.03 | 0.00 | 0.65 | 0.00 | - | - | 104 | 384.38% |
| ASAN240426C00018000 | 2024-04-23 10:11AM EDT | 18.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 63 | 233 | 418.75% |
| ASAN240426C00019000 | 2024-04-02 10:05AM EDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 177 | 298.44% |
| ASAN240426C00020000 | 2024-03-18 12:00PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 371.88% |
| ASAN240426C00021000 | 2024-04-02 12:49PM EDT | 21.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 593.75% |
| ASAN240426C00022000 | 2024-04-05 11:20AM EDT | 22.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 642.19% |
| ASAN240426C00023000 | 2024-03-12 11:20AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 493.75% |
| ASAN240426C00024000 | 2024-03-12 10:00AM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 528.13% |
| ASAN240426C00025000 | 2024-03-12 9:52AM EDT | 25.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 562.50% |
| ASAN240426C00028000 | 2024-03-12 9:37AM EDT | 28.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 653.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426P00011000 | 2024-04-19 1:02PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 293.75% |
| ASAN240426P00012500 | 2024-04-22 10:28AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 178.13% |
| ASAN240426P00013000 | 2024-04-19 2:57PM EDT | 13.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 7 | 194 | 283.59% |
| ASAN240426P00013500 | 2024-04-23 10:49AM EDT | 13.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 55 | 104.69% |
| ASAN240426P00014000 | 2024-04-24 2:22PM EDT | 14.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 421 | 176.56% |
| ASAN240426P00014500 | 2024-04-25 3:05PM EDT | 14.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 11 | 215 | 50.00% |
| ASAN240426P00015000 | 2024-04-25 10:10AM EDT | 15.00 | 0.60 | 0.35 | 1.10 | +0.30 | +100.00% | 2 | 435 | 165.63% |
| ASAN240426P00015500 | 2024-04-17 3:14PM EDT | 15.50 | 1.71 | 0.05 | 2.35 | 0.00 | - | - | 1 | 213.28% |
| ASAN240426P00016000 | 2024-04-19 12:42PM EDT | 16.00 | 2.40 | 0.05 | 3.50 | 0.00 | - | 1 | 35 | 289.84% |
| ASAN240426P00016500 | 2024-04-15 11:58AM EDT | 16.50 | 2.31 | 1.80 | 4.00 | 0.00 | - | - | 0 | 558.59% |
| ASAN240426P00017000 | 2024-04-24 2:54PM EDT | 17.00 | 2.35 | 2.30 | 2.50 | 0.00 | - | 190 | 93 | 162.50% |
| ASAN240426P00018000 | 2024-03-15 11:21AM EDT | 18.00 | 2.50 | 1.80 | 3.60 | 0.00 | - | 7 | 17 | 367.19% |
| ASAN240426P00019000 | 2024-04-24 2:54PM EDT | 19.00 | 4.20 | 2.90 | 6.50 | 0.00 | - | 1 | 1 | 480.47% |
| ASAN240426P00020000 | 2024-04-25 10:00AM EDT | 20.00 | 5.50 | 4.20 | 7.10 | +0.30 | +5.77% | 86 | 86 | 510.94% |
| ASAN240426P00028000 | 2024-04-05 11:22AM EDT | 28.00 | 13.24 | 11.80 | 15.10 | 0.00 | - | 2 | 0 | 643.75% |
© 2024 Yahoo. All rights reserved.