UK markets open in 2 hours 36 minutes
NIKKEI 225
37,894.14 +265.66 (+0.71%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,347.30 +4.80 (+0.20%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,408.57 +102.15 (+0.20%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426C00020000 | 2024-03-18 12:00PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 371.88% |
| ASAN240503C00020000 | 2024-03-28 2:44PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 200.00% |
| ASAN240517C00020000 | 2024-04-25 2:38PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 998 | 73.05% |
| ASAN240524C00020000 | 2024-04-08 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 73.44% |
| ASAN240621C00020000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 0.18 | 0.15 | 0.25 | -0.05 | -21.74% | 6 | 1,330 | 62.11% |
| ASAN240719C00020000 | 2024-04-25 11:52AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 1 | 168 | 57.23% |
| ASAN240816C00020000 | 2024-04-25 2:34PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.45 | +0.11 | +37.93% | 378 | 227 | 54.39% |
| ASAN241115C00020000 | 2024-04-24 3:27PM EDT | 2024-11-15 | 1.11 | 0.95 | 1.05 | 0.00 | - | 3 | 204 | 57.86% |
| ASAN250117C00020000 | 2024-04-23 3:33PM EDT | 2025-01-17 | 1.45 | 1.35 | 1.45 | 0.00 | - | 31 | 1,497 | 59.38% |
| ASAN251219C00020000 | 2024-04-17 11:48AM EDT | 2025-12-19 | 2.85 | 2.80 | 3.00 | +0.33 | +13.10% | 7 | 570 | 59.91% |
| ASAN260116C00020000 | 2024-04-22 1:39PM EDT | 2026-01-16 | 2.60 | 2.95 | 3.10 | 0.00 | - | 1 | 151 | 60.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426P00020000 | 2024-04-25 10:00AM EDT | 2024-04-26 | 5.50 | 4.20 | 7.10 | +0.30 | +5.77% | 86 | 86 | 510.94% |
| ASAN240510P00020000 | 2024-04-12 1:36PM EDT | 2024-05-10 | 5.70 | 4.10 | 7.20 | 0.00 | - | 1 | 3 | 132.03% |
| ASAN240517P00020000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 5.40 | 4.00 | 5.60 | 0.00 | - | 100 | 42 | 102.73% |
| ASAN240621P00020000 | 2024-04-15 2:59PM EDT | 2024-06-21 | 6.20 | 5.30 | 5.60 | 0.00 | - | 3 | 1,541 | 63.87% |
| ASAN240719P00020000 | 2024-04-05 11:51AM EDT | 2024-07-19 | 5.50 | 5.40 | 5.60 | 0.00 | - | 2 | 6 | 52.25% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 5.50 | 5.50 | 5.70 | 0.00 | - | 1 | 72 | 50.59% |
| ASAN241115P00020000 | 2024-03-19 3:23PM EDT | 2024-11-15 | 5.47 | 6.60 | 6.80 | 0.00 | - | 3 | 5 | 65.97% |
| ASAN250117P00020000 | 2024-04-16 2:20PM EDT | 2025-01-17 | 7.02 | 6.10 | 6.30 | 0.00 | - | 2 | 392 | 48.73% |
| ASAN251219P00020000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 7.70 | 6.90 | 7.20 | 0.00 | - | 1 | 411 | 45.41% |
| ASAN260116P00020000 | 2024-04-03 10:02AM EDT | 2026-01-16 | 7.10 | 7.00 | 7.20 | 0.00 | - | 8 | 46 | 44.39% |
© 2024 Yahoo. All rights reserved.