ATHM - Autohome Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHM180518C000600002018-04-20 3:58PM EDT60.0038.7037.9039.20+2.20+6.03%11295.31%
ATHM180518C000650002018-04-11 12:22PM EDT65.0030.3428.4030.900.00-110.00%
ATHM180518C000700002018-04-18 3:39PM EDT70.0028.0027.9029.900.00-116383.11%
ATHM180518C000750002018-04-16 9:54AM EDT75.0021.6323.2025.000.00-11274.66%
ATHM180518C000800002018-04-20 12:23PM EDT80.0019.3118.5020.30+1.30+7.22%106466.75%
ATHM180518C000850002018-04-20 2:06PM EDT85.0015.0014.1015.40+0.80+5.63%2024257.74%
ATHM180518C000900002018-04-18 2:22PM EDT90.0010.7710.2011.500.00-123155.52%
ATHM180518C000950002018-04-20 3:00PM EDT95.007.607.007.70+0.61+8.73%206451.90%
ATHM180518C001000002018-04-20 3:22PM EDT100.004.904.705.00+0.40+8.89%235651.66%
ATHM180518C001050002018-04-20 12:23PM EDT105.002.632.503.10-0.02-0.75%101952.10%
ATHM180518C001100002018-04-04 4:25PM EDT110.000.450.500.650.00-1435.60%
ATHM180518C001150002018-04-18 3:44PM EDT115.000.980.651.250.00-102550.05%
ATHM180518C001200002018-04-16 2:32PM EDT120.000.550.400.900.00-132753.22%
ATHM180518C001300002018-03-23 11:48PM EDT130.000.300.000.250.00-1156.06%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHM180518P000600002018-03-29 11:56PM EDT60.000.600.350.500.00-11105.86%
ATHM180518P000650002018-04-17 11:51AM EDT65.000.180.000.250.00-41373.44%
ATHM180518P000700002018-04-20 3:38PM EDT70.000.350.150.35+0.04+12.90%127269.63%
ATHM180518P000750002018-04-20 3:53PM EDT75.000.400.100.55-0.05-11.11%27660.64%
ATHM180518P000800002018-04-20 2:03PM EDT80.000.850.551.05+0.05+6.25%37960.89%
ATHM180518P000850002018-04-20 2:03PM EDT85.001.451.251.70-0.06-3.97%13158.28%
ATHM180518P000900002018-04-19 3:42PM EDT90.002.652.002.450.00-158051.90%
ATHM180518P000950002018-04-20 1:19PM EDT95.004.003.804.10-0.60-13.04%1629151.04%
ATHM180518P001000002018-04-20 3:48PM EDT100.006.406.106.40-0.70-9.86%913050.37%
ATHM180518P001050002018-04-17 11:14AM EDT105.0010.209.009.500.00-81849.22%
ATHM180518P001150002018-04-19 11:01AM EDT115.0019.3017.0018.200.00-110458.35%