Singapore markets close in 5 hours 44 minutes
Straits Times Index
3,301.44 -12.61 (-0.38%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,222.09 -414.13 (-2.11%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,258.57 +4,599.13 (+6.90%) CMC Crypto 200
1,515.37 +160.95 (+11.88%)
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASR240621C00240000 | 2023-11-22 3:28PM EDT | 240.00 | 26.00 | 23.00 | 33.00 | +26.00 | - | - | 2 | 0.00% |
| ASR240621C00280000 | 2024-03-07 12:49PM EDT | 280.00 | 26.00 | 51.00 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASR240621C00290000 | 2024-04-09 10:51AM EDT | 290.00 | 42.80 | 53.00 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASR240621C00300000 | 2024-04-04 11:40AM EDT | 300.00 | 35.00 | 37.00 | 47.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASR240621C00310000 | 2024-04-09 10:28AM EDT | 310.00 | 31.00 | 34.00 | 44.00 | 0.00 | - | 1 | 11 | 0.00% |
| ASR240621C00320000 | 2024-04-26 1:28PM EDT | 320.00 | 37.00 | 31.00 | 41.00 | 0.00 | - | 1 | 6 | 46.69% |
| ASR240621C00330000 | 2024-03-14 11:42AM EDT | 330.00 | 12.00 | 5.00 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASR240621C00340000 | 2024-05-15 12:18PM EDT | 340.00 | 19.20 | 12.00 | 22.00 | 0.00 | - | 2 | 6 | 32.30% |
| ASR240621C00350000 | 2024-05-17 12:12PM EDT | 350.00 | 8.50 | 4.00 | 14.00 | -1.50 | -15.00% | 1 | 4 | 27.37% |
| ASR240621C00360000 | 2024-04-29 3:00PM EDT | 360.00 | 10.81 | 0.05 | 10.00 | 0.00 | - | - | 1 | 29.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASR240621P00195000 | 2023-10-25 9:58AM EDT | 195.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ASR240621P00200000 | 2023-11-08 10:31AM EDT | 200.00 | 14.71 | 7.00 | 17.00 | 0.00 | - | 4 | 4 | 191.48% |
| ASR240621P00210000 | 2024-01-29 10:50AM EDT | 210.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 2 | 5 | 137.07% |
| ASR240621P00220000 | 2023-11-10 10:50AM EDT | 220.00 | 29.15 | 14.00 | 24.00 | 0.00 | - | - | 3 | 199.44% |
| ASR240621P00230000 | 2023-11-10 10:50AM EDT | 230.00 | 33.81 | 18.00 | 28.00 | 0.00 | - | - | 3 | 202.79% |
| ASR240621P00240000 | 2024-02-07 12:28PM EDT | 240.00 | 5.05 | 1.00 | 11.00 | 0.00 | - | - | 1 | 114.27% |
| ASR240621P00250000 | 2024-02-09 4:04PM EDT | 250.00 | 6.77 | 2.00 | 12.00 | 0.00 | - | - | 1 | 110.39% |
| ASR240621P00260000 | 2024-02-09 4:04PM EDT | 260.00 | 8.27 | 5.00 | 15.00 | 0.00 | - | - | 1 | 114.83% |
| ASR240621P00280000 | 2024-03-06 3:58PM EDT | 280.00 | 16.00 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 74.63% |
| ASR240621P00300000 | 2024-03-25 9:30AM EDT | 300.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ASR240621P00320000 | 2024-04-09 11:10AM EDT | 320.00 | 15.10 | 0.10 | 10.00 | 0.00 | - | 1 | 6 | 58.89% |
| ASR240621P00330000 | 2024-04-08 9:31AM EDT | 330.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ASR240621P00340000 | 2024-05-01 9:30AM EDT | 340.00 | 5.09 | 0.05 | 9.90 | -5.31 | -51.06% | 1 | 1 | 39.67% |
| ASR240621P00350000 | 2024-04-29 3:00PM EDT | 350.00 | 7.79 | 3.00 | 13.00 | -7.26 | -48.24% | 1 | 1 | 36.81% |
© 2024 Yahoo. All rights reserved.