Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,203.15 +2,140.55 (+3.45%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426C00015000 | 2024-04-19 1:49PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 104 | 55.08% |
| ASAN240503C00015000 | 2024-04-19 12:01PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 12 | 34 | 51.56% |
| ASAN240517C00015000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 31 | 2,145 | 51.95% |
| ASAN240524C00015000 | 2024-04-17 1:35PM EDT | 2024-05-24 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 34 | 50.00% |
| ASAN240621C00015000 | 2024-04-19 1:00PM EDT | 2024-06-21 | 0.97 | 0.90 | 1.00 | -0.03 | -3.00% | 13 | 1,524 | 65.82% |
| ASAN240719C00015000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.15 | -0.10 | -8.33% | 83 | 136 | 60.45% |
| ASAN240816C00015000 | 2024-04-19 3:40PM EDT | 2024-08-16 | 1.25 | 1.25 | 1.35 | -0.05 | -3.85% | 27 | 819 | 59.38% |
| ASAN241115C00015000 | 2024-04-16 10:04AM EDT | 2024-11-15 | 2.05 | 1.95 | 2.05 | 0.00 | - | 11 | 20 | 61.77% |
| ASAN250117C00015000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 2.40 | 2.35 | 2.45 | -0.10 | -4.00% | 54 | 464 | 62.70% |
| ASAN251219C00015000 | 2024-04-10 9:53AM EDT | 2025-12-19 | 4.50 | 3.60 | 4.00 | 0.00 | - | 3 | 351 | 62.35% |
| ASAN260116C00015000 | 2024-04-18 10:03AM EDT | 2026-01-16 | 3.90 | 2.55 | 4.10 | 0.00 | - | 1 | 394 | 54.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426P00015000 | 2024-04-18 10:43AM EDT | 2024-04-26 | 1.37 | 1.35 | 1.50 | +0.12 | +9.60% | 1 | 419 | 65.23% |
| ASAN240503P00015000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 1.47 | 1.40 | 1.55 | -0.06 | -3.92% | 58 | 276 | 53.71% |
| ASAN240510P00015000 | 2024-04-19 2:27PM EDT | 2024-05-10 | 1.55 | 1.50 | 1.60 | +0.15 | +10.71% | 4 | 55 | 49.22% |
| ASAN240517P00015000 | 2024-04-19 1:47PM EDT | 2024-05-17 | 1.57 | 1.55 | 1.70 | +0.10 | +6.80% | 17 | 824 | 51.17% |
| ASAN240524P00015000 | 2024-04-19 11:55AM EDT | 2024-05-24 | 1.60 | 1.60 | 1.75 | -0.04 | -2.44% | 11 | 2 | 49.32% |
| ASAN240531P00015000 | 2024-04-18 10:43AM EDT | 2024-05-31 | 1.65 | 1.35 | 2.50 | 0.00 | - | 8 | 25 | 55.76% |
| ASAN240621P00015000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 2.20 | 2.15 | 2.25 | +0.10 | +4.76% | 2 | 1,243 | 58.50% |
| ASAN240719P00015000 | 2024-04-18 1:54PM EDT | 2024-07-19 | 2.25 | 2.30 | 2.40 | 0.00 | - | 40 | 900 | 54.39% |
| ASAN240816P00015000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 2.45 | 2.40 | 2.50 | +0.08 | +3.38% | 3 | 478 | 50.88% |
| ASAN241115P00015000 | 2024-04-19 2:14PM EDT | 2024-11-15 | 2.99 | 2.90 | 3.10 | +0.29 | +10.74% | 1 | 150 | 51.81% |
| ASAN250117P00015000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.40 | +0.10 | +3.12% | 4 | 414 | 51.86% |
| ASAN251219P00015000 | 2024-04-11 3:27PM EDT | 2025-12-19 | 3.77 | 4.10 | 4.30 | 0.00 | - | 5 | 106 | 49.07% |
| ASAN260116P00015000 | 2024-04-19 9:59AM EDT | 2026-01-16 | 4.30 | 4.20 | 4.30 | +0.20 | +4.88% | 1 | 52 | 47.97% |
© 2024 Yahoo. All rights reserved.