Singapore markets open in 17 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Autohome Inc. (ATHM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.40+1.74 (+5.33%)
At close: 04:00PM EST
34.40 0.00 (0.00%)
After hours: 05:35PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATHM211217C000250002021-11-17 1:47PM EST25.009.708.4010.900.00-33138.67%
ATHM211217C000300002021-12-06 3:13PM EST30.003.202.805.400.00-2079124.41%
ATHM211217C000350002021-12-07 12:06PM EST35.000.900.951.55+0.50+125.00%2535066.89%
ATHM211217C000400002021-12-07 12:58PM EST40.000.150.050.15+0.04+36.36%2126359.57%
ATHM211217C000450002021-11-24 3:50PM EST45.000.250.000.050.00-151774.22%
ATHM211217C000500002021-12-01 9:37AM EST50.000.050.000.050.00-2040998.44%
ATHM211217C000550002021-12-06 11:07AM EST55.000.050.000.050.00-1128118.75%
ATHM211217C000600002021-12-06 11:07AM EST60.000.150.000.050.00-1251137.50%
ATHM211217C000650002021-11-23 11:47AM EST65.000.050.000.150.00-3297177.73%
ATHM211217C000700002021-11-18 9:35AM EST70.000.400.000.500.00-177234.77%
ATHM211217C000750002021-11-17 1:18PM EST75.000.050.000.050.00-3201184.38%
ATHM211217C000800002021-11-17 1:18PM EST80.000.050.001.000.00-1558304.30%
ATHM211217C000850002021-11-17 1:18PM EST85.000.050.002.000.00-126371.00%
ATHM211217C000900002021-10-13 9:19AM EST90.000.130.001.350.00-20188355.08%
ATHM211217C000950002021-11-17 1:18PM EST95.000.050.000.200.00-1088270.31%
ATHM211217C001000002021-08-25 1:11PM EST100.000.050.000.350.00-273303.91%
ATHM211217C001050002021-09-09 9:40AM EST105.000.130.000.350.00-13314.84%
ATHM211217C001100002021-11-12 3:47PM EST110.000.100.000.050.00-222257.81%
ATHM211217C001150002021-11-18 2:13PM EST115.000.050.000.050.00-541265.63%
ATHM211217C001200002021-11-18 2:12PM EST120.000.030.000.050.00-523273.44%
ATHM211217C001250002021-08-25 4:26PM EST125.002.500.004.800.00--1579.49%
ATHM211217C001300002021-08-16 10:17AM EST130.000.900.001.000.00-100423.83%
ATHM211217C001350002021-08-25 4:26PM EST135.000.700.004.800.00--2600.29%
ATHM211217C001400002021-08-25 4:26PM EST140.001.500.004.800.00-11609.96%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATHM211217P000225002021-12-03 1:09PM EST22.500.100.001.000.00-424208.40%
ATHM211217P000250002021-12-06 12:59PM EST25.000.300.000.050.00-166489.84%
ATHM211217P000300002021-12-07 2:16PM EST30.000.150.100.20-0.50-76.92%203,01363.28%
ATHM211217P000350002021-12-07 3:46PM EST35.002.071.551.85-2.25-52.08%747260.25%
ATHM211217P000400002021-12-07 11:52AM EST40.006.403.406.30-2.55-28.49%5511105.86%
ATHM211217P000450002021-12-03 3:57PM EST45.0015.338.7011.900.00-13463187.70%
ATHM211217P000500002021-12-03 10:41AM EST50.0023.0013.5017.700.00-5750.00%
ATHM211217P000550002021-12-01 2:05PM EST55.0023.9018.7022.800.00-50155.47%
ATHM211217P000600002021-12-01 2:04PM EST60.0028.5523.8027.800.00-541187.11%
ATHM211217P000650002021-11-23 1:52PM EST65.0028.1528.5033.000.00-10197.66%
ATHM211217P000700002021-12-02 3:57PM EST70.0038.6033.1038.000.00-10407.52%
ATHM211217P000750002021-09-01 12:40PM EST75.0029.3426.5029.700.00-30370.00%
ATHM211217P000800002021-11-02 9:31AM EST80.0040.2048.3052.400.00-12572.85%
ATHM211217P000850002021-09-15 2:14PM EST85.0042.7834.7037.000.00-11080.00%
ATHM211217P000900002021-09-23 12:40PM EST90.0049.6039.5043.100.00-120.00%
ATHM211217P000950002021-09-13 1:43PM EST95.0050.2042.5046.400.00-240.00%
ATHM211217P001000002021-08-25 4:26PM EST100.0017.0057.3061.200.00--1120.00%
ATHM211217P001200002021-08-25 4:26PM EST120.0052.3077.8080.300.00-110.00%