Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240524C00012000 | 2024-04-10 12:36PM EDT | 12.00 | 2.75 | 2.65 | 5.40 | 0.00 | - | 5 | 10 | 117.97% |
| ASAN240524C00013000 | 2024-04-24 10:01AM EDT | 13.00 | 1.97 | 2.25 | 3.50 | 0.00 | - | - | 2 | 73.63% |
| ASAN240524C00014000 | 2024-04-24 3:51PM EDT | 14.00 | 1.40 | 1.25 | 2.00 | 0.00 | - | 13 | 13 | 65.63% |
| ASAN240524C00015000 | 2024-04-30 3:33PM EDT | 15.00 | 0.75 | 1.10 | 1.20 | 0.00 | - | 4 | 204 | 52.54% |
| ASAN240524C00016000 | 2024-05-03 3:55PM EDT | 16.00 | 0.60 | 0.55 | 0.65 | +0.04 | +7.14% | 49 | 128 | 50.68% |
| ASAN240524C00017000 | 2024-05-03 3:29PM EDT | 17.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 2 | 43 | 52.34% |
| ASAN240524C00018000 | 2024-05-02 2:54PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 54.88% |
| ASAN240524C00019000 | 2024-04-15 1:57PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.34% |
| ASAN240524C00020000 | 2024-04-08 9:31AM EDT | 20.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 8 | 11 | 119.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240524P00011000 | 2024-04-19 1:02PM EDT | 11.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 106.64% |
| ASAN240524P00012000 | 2024-04-17 12:35PM EDT | 12.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 141.99% |
| ASAN240524P00013000 | 2024-05-01 10:08AM EDT | 13.00 | 0.14 | 0.00 | 0.10 | +0.14 | - | - | 2 | 54.69% |
| ASAN240524P00014000 | 2024-05-02 12:20PM EDT | 14.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 27 | 478 | 51.56% |
| ASAN240524P00015000 | 2024-05-03 1:15PM EDT | 15.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 2 | 16 | 50.20% |
| ASAN240524P00016000 | 2024-04-29 11:47AM EDT | 16.00 | 1.30 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 48.63% |
| ASAN240524P00017000 | 2024-05-01 2:06PM EDT | 17.00 | 1.85 | 1.40 | 1.55 | 0.00 | - | 1 | 12 | 49.81% |
© 2024 Yahoo. All rights reserved.