Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,716.21 -6.96 (-0.02%) CMC Crypto 200
659.93 -11.08 (-1.65%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220617C00010000 | 2022-05-25 9:34AM EDT | 10.00 | 8.70 | 10.20 | 10.60 | +0.10 | +1.16% | 1 | 4 | 184.77% |
| ASAN220617C00012500 | 2022-05-25 12:28PM EDT | 12.50 | 7.30 | 8.10 | 8.30 | +0.60 | +8.96% | 24 | 4 | 173.83% |
| ASAN220617C00015000 | 2022-05-25 3:26PM EDT | 15.00 | 6.20 | 6.00 | 6.40 | +1.67 | +36.87% | 7 | 49 | 162.50% |
| ASAN220617C00017500 | 2022-05-25 2:40PM EDT | 17.50 | 4.50 | 4.50 | 4.70 | +1.20 | +36.36% | 43 | 193 | 160.16% |
| ASAN220617C00020000 | 2022-05-25 3:39PM EDT | 20.00 | 3.10 | 3.20 | 3.30 | +0.70 | +29.17% | 485 | 730 | 154.10% |
| ASAN220617C00022500 | 2022-05-25 3:48PM EDT | 22.50 | 2.17 | 2.15 | 2.25 | +0.62 | +40.00% | 178 | 587 | 148.44% |
| ASAN220617C00025000 | 2022-05-25 3:59PM EDT | 25.00 | 1.50 | 1.40 | 1.55 | +0.45 | +42.86% | 787 | 1,492 | 145.90% |
| ASAN220617C00030000 | 2022-05-25 3:56PM EDT | 30.00 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 161 | 1,087 | 143.75% |
| ASAN220617C00035000 | 2022-05-25 2:53PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 109 | 1,097 | 144.92% |
| ASAN220617C00040000 | 2022-05-25 3:15PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 49 | 2,260 | 147.66% |
| ASAN220617C00045000 | 2022-05-25 3:23PM EDT | 45.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 79 | 410 | 155.86% |
| ASAN220617C00050000 | 2022-05-25 11:22AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 340 | 142.97% |
| ASAN220617C00055000 | 2022-05-25 1:46PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 334 | 178.13% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220617P00007500 | 2022-05-24 10:06AM EDT | 7.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 20 | 226.56% |
| ASAN220617P00010000 | 2022-05-25 2:48PM EDT | 10.00 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 14 | 871 | 184.77% |
| ASAN220617P00012500 | 2022-05-25 2:17PM EDT | 12.50 | 0.59 | 0.45 | 0.60 | -0.11 | -15.71% | 14 | 175 | 176.56% |
| ASAN220617P00015000 | 2022-05-25 3:25PM EDT | 15.00 | 1.05 | 1.00 | 1.10 | -0.35 | -25.00% | 25 | 445 | 166.21% |
| ASAN220617P00017500 | 2022-05-25 3:40PM EDT | 17.50 | 1.88 | 1.85 | 1.95 | -0.72 | -27.69% | 107 | 503 | 160.16% |
| ASAN220617P00020000 | 2022-05-25 3:57PM EDT | 20.00 | 3.10 | 3.00 | 3.10 | -0.75 | -19.48% | 59 | 3,741 | 154.10% |
| ASAN220617P00022500 | 2022-05-25 10:30AM EDT | 22.50 | 5.12 | 4.40 | 4.60 | -0.63 | -10.96% | 7 | 596 | 148.44% |
| ASAN220617P00025000 | 2022-05-25 2:45PM EDT | 25.00 | 6.40 | 6.20 | 6.50 | -1.30 | -16.88% | 5 | 995 | 149.80% |
| ASAN220617P00030000 | 2022-05-25 12:56PM EDT | 30.00 | 11.20 | 10.40 | 10.70 | -0.70 | -5.88% | 2 | 1,055 | 150.78% |
| ASAN220617P00035000 | 2022-05-20 11:11AM EDT | 35.00 | 14.09 | 15.00 | 15.30 | 0.00 | - | 2 | 650 | 150.39% |
| ASAN220617P00040000 | 2022-05-20 3:52PM EDT | 40.00 | 18.90 | 19.80 | 20.20 | 0.00 | - | 2 | 357 | 155.86% |
| ASAN220617P00045000 | 2022-05-25 2:56PM EDT | 45.00 | 24.85 | 24.40 | 25.20 | +0.45 | +1.84% | 1 | 23 | 50.00% |
| ASAN220617P00050000 | 2022-05-20 3:39PM EDT | 50.00 | 29.00 | 29.60 | 30.10 | 0.00 | - | 2 | 32 | 156.25% |
| ASAN220617P00055000 | 2022-05-20 3:02PM EDT | 55.00 | 35.62 | 34.30 | 35.40 | +1.16 | +3.37% | 1 | 15 | 168.75% |
© 2022 Yahoo. All rights reserved.
