Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,531.01 +1,139.12 (+2.63%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117C00002500 | 2023-12-04 10:19AM EST | 2.50 | 20.20 | 16.60 | 18.30 | 0.00 | - | 1 | 41 | 160.35% |
| ASAN250117C00005000 | 2023-08-04 8:41AM EST | 5.00 | 17.70 | 17.10 | 17.40 | 0.00 | - | 3 | 25 | 220.31% |
| ASAN250117C00007500 | 2023-10-25 1:47PM EST | 7.50 | 11.49 | 13.90 | 14.30 | 0.00 | - | 20 | 0 | 131.93% |
| ASAN250117C00010000 | 2023-12-06 9:54AM EST | 10.00 | 11.17 | 10.50 | 10.90 | 0.00 | - | 10 | 122 | 77.05% |
| ASAN250117C00012500 | 2023-12-04 9:33AM EST | 12.50 | 11.65 | 8.80 | 9.30 | 0.00 | - | 1 | 225 | 74.41% |
| ASAN250117C00015000 | 2023-12-07 9:54AM EST | 15.00 | 6.80 | 7.40 | 7.60 | 0.00 | - | 1 | 475 | 70.43% |
| ASAN250117C00017500 | 2023-12-08 2:42PM EST | 17.50 | 6.06 | 6.00 | 6.30 | +0.48 | +8.60% | 60 | 561 | 67.26% |
| ASAN250117C00020000 | 2023-12-08 10:52AM EST | 20.00 | 4.90 | 5.00 | 5.20 | +0.30 | +6.52% | 22 | 846 | 66.02% |
| ASAN250117C00022500 | 2023-12-08 10:52AM EST | 22.50 | 4.07 | 4.00 | 4.30 | +0.27 | +7.11% | 20 | 437 | 64.09% |
| ASAN250117C00025000 | 2023-12-08 3:12PM EST | 25.00 | 3.40 | 3.30 | 3.60 | +0.33 | +10.75% | 96 | 1,084 | 63.57% |
| ASAN250117C00030000 | 2023-12-08 3:24PM EST | 30.00 | 2.30 | 2.25 | 2.40 | +0.28 | +13.86% | 5 | 1,499 | 61.87% |
| ASAN250117C00035000 | 2023-12-08 11:23AM EST | 35.00 | 1.49 | 1.50 | 1.65 | +0.14 | +10.37% | 1 | 1,583 | 60.69% |
| ASAN250117C00040000 | 2023-12-07 2:11PM EST | 40.00 | 1.00 | 1.05 | 1.15 | +0.03 | +3.09% | 2 | 2,292 | 60.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117P00002500 | 2023-12-01 3:32PM EST | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 95.70% |
| ASAN250117P00005000 | 2023-12-06 3:51PM EST | 5.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 37 | 71.48% |
| ASAN250117P00007500 | 2023-12-06 3:52PM EST | 7.50 | 0.41 | 0.25 | 0.50 | 0.00 | - | 2 | 425 | 68.95% |
| ASAN250117P00010000 | 2023-12-07 1:38PM EST | 10.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 6 | 1,265 | 63.09% |
| ASAN250117P00012500 | 2023-12-06 2:22PM EST | 12.50 | 1.35 | 1.30 | 1.45 | 0.00 | - | 83 | 2,042 | 59.91% |
| ASAN250117P00015000 | 2023-12-07 9:43AM EST | 15.00 | 2.22 | 2.15 | 2.30 | -0.11 | -4.72% | 40 | 340 | 57.23% |
| ASAN250117P00017500 | 2023-12-08 10:40AM EST | 17.50 | 3.35 | 3.20 | 3.40 | +0.27 | +8.77% | 1 | 309 | 54.79% |
| ASAN250117P00020000 | 2023-12-05 1:25PM EST | 20.00 | 3.86 | 4.60 | 4.70 | 0.00 | - | 110 | 388 | 53.25% |
| ASAN250117P00022500 | 2023-12-05 12:23PM EST | 22.50 | 6.30 | 6.00 | 6.30 | +1.30 | +26.00% | 20 | 227 | 51.15% |
| ASAN250117P00025000 | 2023-12-05 12:51PM EST | 25.00 | 6.60 | 7.70 | 8.00 | 0.00 | - | 33 | 241 | 51.20% |
| ASAN250117P00030000 | 2023-12-06 12:46PM EST | 30.00 | 11.50 | 11.50 | 11.80 | 0.00 | - | 94 | 951 | 47.07% |
| ASAN250117P00035000 | 2023-12-04 9:47AM EST | 35.00 | 13.70 | 15.80 | 16.10 | 0.00 | - | 3 | 451 | 43.16% |
| ASAN250117P00040000 | 2023-12-05 10:24AM EST | 40.00 | 17.70 | 20.50 | 22.10 | 0.00 | - | 1 | 9 | 53.74% |
© 2023 Yahoo. All rights reserved.