Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
65,939.39 +221.43 (+0.34%) CMC Crypto 200
1,403.16 -14.72 (-1.04%)
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE - Nasdaq Real-time 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 | 2024-05-30 9:30AM EDT | 240.00 | 93.00 | 61.00 | 71.00 | 0.00 | - | 1 | 0 | 85.94% |
| ASR240621C00280000 | 2024-06-12 10:28AM EDT | 280.00 | 25.00 | 22.00 | 32.00 | 0.00 | - | 1 | 1 | 53.54% |
| ASR240621C00290000 | 2024-04-09 10:51AM EDT | 290.00 | 42.80 | 53.00 | 63.00 | 0.00 | - | 1 | 0 | 304.48% |
| ASR240621C00300000 | 2024-06-05 10:49AM EDT | 300.00 | 20.00 | 3.00 | 13.00 | 0.00 | - | 5 | 1 | 58.94% |
| ASR240621C00310000 | 2024-04-09 10:28AM EDT | 310.00 | 31.00 | 34.00 | 44.00 | 0.00 | - | 1 | 11 | 242.71% |
| ASR240621C00320000 | 2024-05-23 11:16AM EDT | 320.00 | 30.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 60.25% |
| ASR240621C00330000 | 2024-06-05 2:45PM EDT | 330.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 58.59% |
| ASR240621C00340000 | 2024-05-15 12:18PM EDT | 340.00 | 19.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 72.38% |
| ASR240621C00350000 | 2024-05-28 10:12AM EDT | 350.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 85.03% |
| ASR240621C00360000 | 2024-04-29 3:00PM EDT | 360.00 | 10.81 | 0.05 | 10.00 | 0.00 | - | - | 1 | 122.55% |
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 | 346.00% |
| ASR240621P00210000 | 2024-01-29 10:50AM EDT | 210.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 2 | 5 | 235.25% |
| ASR240621P00220000 | 2023-11-10 10:50AM EDT | 220.00 | 29.15 | 14.00 | 24.00 | 0.00 | - | - | 3 | 356.27% |
| ASR240621P00230000 | 2023-11-10 10:50AM EDT | 230.00 | 33.81 | 18.00 | 28.00 | 0.00 | - | - | 3 | 360.11% |
| ASR240621P00240000 | 2024-02-07 12:28PM EDT | 240.00 | 5.05 | 1.00 | 11.00 | 0.00 | - | - | 1 | 180.96% |
| ASR240621P00250000 | 2024-02-09 4:04PM EDT | 250.00 | 6.77 | 2.00 | 12.00 | 0.00 | - | - | 1 | 169.40% |
| ASR240621P00260000 | 2024-02-09 4:04PM EDT | 260.00 | 8.27 | 5.00 | 15.00 | 0.00 | - | - | 1 | 173.00% |
| ASR240621P00280000 | 2024-06-03 3:43PM EDT | 280.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 66.10% |
| ASR240621P00300000 | 2024-03-25 9:30AM EDT | 300.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ASR240621P00310000 | 2024-06-10 1:49PM EDT | 310.00 | 7.00 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 51.22% |
| ASR240621P00320000 | 2024-06-12 11:17AM EDT | 320.00 | 16.60 | 9.00 | 19.00 | 0.00 | - | 6 | 1 | 59.92% |
| ASR240621P00330000 | 2024-06-12 11:10AM EDT | 330.00 | 26.10 | 19.00 | 29.00 | 0.00 | - | 1 | 1 | 77.32% |
| ASR240621P00340000 | 2024-05-30 10:17AM EDT | 340.00 | 15.70 | 29.00 | 39.00 | 0.00 | - | 1 | 1 | 92.81% |
| ASR240621P00350000 | 2024-06-03 9:47AM EDT | 350.00 | 31.00 | 39.00 | 49.00 | 0.00 | - | 1 | 1 | 106.98% |
| ASR240621P00370000 | 2024-05-30 9:30AM EDT | 370.00 | 38.00 | 59.00 | 69.00 | 0.00 | - | 1 | 0 | 132.47% |
© 2024 Yahoo. All rights reserved.