Singapore markets open in 17 minutes
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,686.75 +95.08 (+2.07%) Dow
35,719.43 +492.40 (+1.40%) Nasdaq
15,686.92 +461.76 (+3.03%) BTC-USD
50,704.41 +3.83 (+0.01%) CMC Crypto 200
1,310.09 -11.19 (-0.85%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Autohome Inc. (ATHM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM211217C00025000 | 2021-11-17 1:47PM EST | 25.00 | 9.70 | 8.40 | 10.90 | 0.00 | - | 3 | 3 | 138.67% |
| ATHM211217C00030000 | 2021-12-06 3:13PM EST | 30.00 | 3.20 | 2.80 | 5.40 | 0.00 | - | 20 | 79 | 124.41% |
| ATHM211217C00035000 | 2021-12-07 12:06PM EST | 35.00 | 0.90 | 0.95 | 1.55 | +0.50 | +125.00% | 25 | 350 | 66.89% |
| ATHM211217C00040000 | 2021-12-07 12:58PM EST | 40.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 21 | 263 | 59.57% |
| ATHM211217C00045000 | 2021-11-24 3:50PM EST | 45.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 517 | 74.22% |
| ATHM211217C00050000 | 2021-12-01 9:37AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 409 | 98.44% |
| ATHM211217C00055000 | 2021-12-06 11:07AM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 118.75% |
| ATHM211217C00060000 | 2021-12-06 11:07AM EST | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 251 | 137.50% |
| ATHM211217C00065000 | 2021-11-23 11:47AM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 297 | 177.73% |
| ATHM211217C00070000 | 2021-11-18 9:35AM EST | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 234.77% |
| ATHM211217C00075000 | 2021-11-17 1:18PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 201 | 184.38% |
| ATHM211217C00080000 | 2021-11-17 1:18PM EST | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 58 | 304.30% |
| ATHM211217C00085000 | 2021-11-17 1:18PM EST | 85.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 26 | 371.00% |
| ATHM211217C00090000 | 2021-10-13 9:19AM EST | 90.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 20 | 188 | 355.08% |
| ATHM211217C00095000 | 2021-11-17 1:18PM EST | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 88 | 270.31% |
| ATHM211217C00100000 | 2021-08-25 1:11PM EST | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 73 | 303.91% |
| ATHM211217C00105000 | 2021-09-09 9:40AM EST | 105.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 314.84% |
| ATHM211217C00110000 | 2021-11-12 3:47PM EST | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 257.81% |
| ATHM211217C00115000 | 2021-11-18 2:13PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 41 | 265.63% |
| ATHM211217C00120000 | 2021-11-18 2:12PM EST | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 273.44% |
| ATHM211217C00125000 | 2021-08-25 4:26PM EST | 125.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 579.49% |
| ATHM211217C00130000 | 2021-08-16 10:17AM EST | 130.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 10 | 0 | 423.83% |
| ATHM211217C00135000 | 2021-08-25 4:26PM EST | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 600.29% |
| ATHM211217C00140000 | 2021-08-25 4:26PM EST | 140.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 609.96% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATHM211217P00022500 | 2021-12-03 1:09PM EST | 22.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 24 | 208.40% |
| ATHM211217P00025000 | 2021-12-06 12:59PM EST | 25.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 16 | 64 | 89.84% |
| ATHM211217P00030000 | 2021-12-07 2:16PM EST | 30.00 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 20 | 3,013 | 63.28% |
| ATHM211217P00035000 | 2021-12-07 3:46PM EST | 35.00 | 2.07 | 1.55 | 1.85 | -2.25 | -52.08% | 7 | 472 | 60.25% |
| ATHM211217P00040000 | 2021-12-07 11:52AM EST | 40.00 | 6.40 | 3.40 | 6.30 | -2.55 | -28.49% | 5 | 511 | 105.86% |
| ATHM211217P00045000 | 2021-12-03 3:57PM EST | 45.00 | 15.33 | 8.70 | 11.90 | 0.00 | - | 13 | 463 | 187.70% |
| ATHM211217P00050000 | 2021-12-03 10:41AM EST | 50.00 | 23.00 | 13.50 | 17.70 | 0.00 | - | 5 | 7 | 50.00% |
| ATHM211217P00055000 | 2021-12-01 2:05PM EST | 55.00 | 23.90 | 18.70 | 22.80 | 0.00 | - | 5 | 0 | 155.47% |
| ATHM211217P00060000 | 2021-12-01 2:04PM EST | 60.00 | 28.55 | 23.80 | 27.80 | 0.00 | - | 5 | 41 | 187.11% |
| ATHM211217P00065000 | 2021-11-23 1:52PM EST | 65.00 | 28.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 197.66% |
| ATHM211217P00070000 | 2021-12-02 3:57PM EST | 70.00 | 38.60 | 33.10 | 38.00 | 0.00 | - | 1 | 0 | 407.52% |
| ATHM211217P00075000 | 2021-09-01 12:40PM EST | 75.00 | 29.34 | 26.50 | 29.70 | 0.00 | - | 30 | 37 | 0.00% |
| ATHM211217P00080000 | 2021-11-02 9:31AM EST | 80.00 | 40.20 | 48.30 | 52.40 | 0.00 | - | 1 | 2 | 572.85% |
| ATHM211217P00085000 | 2021-09-15 2:14PM EST | 85.00 | 42.78 | 34.70 | 37.00 | 0.00 | - | 1 | 108 | 0.00% |
| ATHM211217P00090000 | 2021-09-23 12:40PM EST | 90.00 | 49.60 | 39.50 | 43.10 | 0.00 | - | 1 | 2 | 0.00% |
| ATHM211217P00095000 | 2021-09-13 1:43PM EST | 95.00 | 50.20 | 42.50 | 46.40 | 0.00 | - | 2 | 4 | 0.00% |
| ATHM211217P00100000 | 2021-08-25 4:26PM EST | 100.00 | 17.00 | 57.30 | 61.20 | 0.00 | - | - | 112 | 0.00% |
| ATHM211217P00120000 | 2021-08-25 4:26PM EST | 120.00 | 52.30 | 77.80 | 80.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
