Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,795.82 +700.30 (+1.21%) CMC Crypto 200
1,265.89 -4.85 (-0.38%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00010000 | 2024-03-28 3:49PM EDT | 10.00 | 5.56 | 5.00 | 7.20 | 0.00 | - | 2 | 1 | 337.11% |
| ASAN240510C00013000 | 2024-04-22 9:30AM EDT | 13.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| ASAN240510C00014000 | 2024-04-30 3:35PM EDT | 14.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| ASAN240510C00014500 | 2024-04-25 12:41PM EDT | 14.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ASAN240510C00015000 | 2024-05-01 1:45PM EDT | 15.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 0.00% |
| ASAN240510C00015500 | 2024-05-01 2:05PM EDT | 15.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 245 | 3.13% |
| ASAN240510C00016000 | 2024-05-01 3:39PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 61 | 128 | 6.25% |
| ASAN240510C00016500 | 2024-05-01 3:00PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 125 | 141 | 12.50% |
| ASAN240510C00017000 | 2024-05-01 2:58PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| ASAN240510C00017500 | 2024-04-23 1:23PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASAN240510C00018000 | 2024-04-23 10:11AM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 25.00% |
| ASAN240510C00018500 | 2024-04-23 12:35PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASAN240510C00019000 | 2024-04-04 1:54PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00009000 | 2024-04-24 2:04PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 80 | 50.00% |
| ASAN240510P00012000 | 2024-04-22 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ASAN240510P00013000 | 2024-05-01 12:22PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 25.00% |
| ASAN240510P00014000 | 2024-05-01 2:41PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 12.50% |
| ASAN240510P00014500 | 2024-05-01 1:15PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| ASAN240510P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 6.25% |
| ASAN240510P00015500 | 2024-04-30 1:56PM EDT | 15.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ASAN240510P00016000 | 2024-04-26 12:34PM EDT | 16.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ASAN240510P00017000 | 2024-05-01 2:06PM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ASAN240510P00018000 | 2024-04-04 10:36AM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN240510P00020000 | 2024-04-12 1:36PM EDT | 20.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN240510P00021000 | 2024-05-01 10:50AM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.