UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,329.10 -9.30 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,509.44 -1,828.04 (-3.43%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426C00015000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 85 | 213 | 48.05% |
| ASAN240503C00015000 | 2024-04-24 1:33PM EDT | 2024-05-03 | 0.40 | 0.40 | 0.50 | 0.00 | - | 55 | 344 | 51.56% |
| ASAN240510C00015000 | 2024-04-24 9:54AM EDT | 2024-05-10 | 0.44 | 0.55 | 0.65 | -0.06 | -12.00% | 25 | 73 | 51.17% |
| ASAN240517C00015000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.75 | +0.05 | +7.69% | 42 | 2,032 | 49.61% |
| ASAN240524C00015000 | 2024-04-24 12:04PM EDT | 2024-05-24 | 0.70 | 0.80 | 0.90 | -0.05 | -6.67% | 22 | 180 | 52.25% |
| ASAN240531C00015000 | 2024-04-23 11:40AM EDT | 2024-05-31 | 0.90 | 1.00 | 1.15 | 0.00 | - | 7 | 91 | 56.35% |
| ASAN240621C00015000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.55 | +0.05 | +3.57% | 3 | 1,553 | 61.91% |
| ASAN240719C00015000 | 2024-04-24 2:35PM EDT | 2024-07-19 | 1.55 | 1.65 | 1.75 | -0.10 | -6.06% | 113 | 165 | 58.79% |
| ASAN240816C00015000 | 2024-04-24 3:40PM EDT | 2024-08-16 | 1.87 | 1.85 | 2.00 | +0.07 | +3.89% | 195 | 534 | 57.91% |
| ASAN241115C00015000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 2.54 | 2.65 | 2.80 | -0.11 | -4.15% | 1 | 25 | 61.43% |
| ASAN250117C00015000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 3.00 | 3.10 | 3.40 | 0.00 | - | 4 | 463 | 64.31% |
| ASAN251219C00015000 | 2024-04-24 11:21AM EDT | 2025-12-19 | 4.50 | 4.50 | 4.90 | 0.00 | - | 10 | 351 | 62.84% |
| ASAN260116C00015000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 4.74 | 4.70 | 5.00 | +0.14 | +3.04% | 1 | 394 | 63.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426P00015000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 0.30 | 0.15 | 0.30 | -0.17 | -36.17% | 3 | 435 | 53.52% |
| ASAN240503P00015000 | 2024-04-24 1:50PM EDT | 2024-05-03 | 0.50 | 0.40 | 0.50 | -0.08 | -13.79% | 32 | 322 | 49.61% |
| ASAN240510P00015000 | 2024-04-19 2:27PM EDT | 2024-05-10 | 1.55 | 0.50 | 0.60 | 0.00 | - | 4 | 59 | 45.70% |
| ASAN240517P00015000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.72 | 0.65 | 0.75 | -0.12 | -14.29% | 2 | 814 | 48.24% |
| ASAN240524P00015000 | 2024-04-23 9:51AM EDT | 2024-05-24 | 1.15 | 0.70 | 1.40 | 0.00 | - | 5 | 14 | 59.77% |
| ASAN240531P00015000 | 2024-04-23 10:02AM EDT | 2024-05-31 | 1.12 | 0.90 | 1.05 | 0.00 | - | 12 | 33 | 50.10% |
| ASAN240621P00015000 | 2024-04-23 10:02AM EDT | 2024-06-21 | 1.52 | 1.30 | 1.40 | 0.00 | - | 7 | 1,253 | 55.86% |
| ASAN240719P00015000 | 2024-04-24 2:22PM EDT | 2024-07-19 | 1.60 | 1.45 | 1.60 | -0.05 | -3.03% | 93 | 1,083 | 52.05% |
| ASAN240816P00015000 | 2024-04-24 1:18PM EDT | 2024-08-16 | 1.75 | 1.60 | 1.75 | -0.10 | -5.41% | 1 | 481 | 52.05% |
| ASAN241115P00015000 | 2024-04-24 2:22PM EDT | 2024-11-15 | 2.40 | 2.25 | 2.40 | -0.59 | -19.73% | 126 | 150 | 51.86% |
| ASAN250117P00015000 | 2024-04-24 11:39AM EDT | 2025-01-17 | 2.75 | 2.55 | 2.70 | 0.00 | - | 10 | 408 | 51.37% |
| ASAN251219P00015000 | 2024-04-24 3:20PM EDT | 2025-12-19 | 3.75 | 3.50 | 3.80 | -0.02 | -0.53% | 1 | 106 | 50.10% |
| ASAN260116P00015000 | 2024-04-24 2:50PM EDT | 2026-01-16 | 3.80 | 3.60 | 3.80 | -0.10 | -2.56% | 2 | 53 | 48.98% |
© 2024 Yahoo. All rights reserved.