ATHM - Autohome Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHM190920C000550002019-07-01 3:09PM EDT55.0031.000.000.000.00--00.00%
ATHM190920C000600002019-06-10 12:01AM EDT60.0032.1922.3025.000.00-21155.35%
ATHM190920C000650002019-08-19 12:02AM EDT65.0014.0712.1016.500.00--194.63%
ATHM190920C000700002019-08-08 3:37PM EDT70.0010.329.8010.800.00-10553.32%
ATHM190920C000750002019-08-19 12:02PM EDT75.0011.006.106.500.00-13049.17%
ATHM190920C000800002019-08-23 2:03PM EDT80.003.703.403.80-0.50-11.90%818748.61%
ATHM190920C000850002019-08-23 2:16PM EDT85.001.831.501.80-0.37-16.82%117945.46%
ATHM190920C000900002019-08-23 3:15PM EDT90.000.800.650.85-0.14-14.89%1141045.80%
ATHM190920C000950002019-08-22 3:34PM EDT95.000.400.300.45-0.04-9.09%1442848.34%
ATHM190920C001000002019-08-19 12:45PM EDT100.000.550.000.400.00-216756.40%
ATHM190920C001050002019-08-20 1:14PM EDT105.000.300.000.000.00-420525.00%
ATHM190920C001100002019-08-12 1:58PM EDT110.000.160.000.000.00-322925.00%
ATHM190920C001150002019-08-12 9:41AM EDT115.000.100.000.000.00-16425.00%
ATHM190920C001200002019-08-08 10:12AM EDT120.000.750.003.500.00-20217123.05%
ATHM190920C001250002019-07-24 10:45AM EDT125.000.250.000.000.00-56525.00%
ATHM190920C001300002019-06-18 12:32PM EDT130.000.900.000.400.00-1088.96%
ATHM190920C001350002019-06-11 11:12AM EDT135.001.100.050.550.00-15223100.68%
ATHM190920C001400002019-06-10 10:22AM EDT140.000.950.000.500.00-121124103.03%
ATHM190920C001450002019-06-10 10:22AM EDT145.000.800.000.450.00--0106.25%
ATHM190920C001500002019-06-17 2:47PM EDT150.000.280.000.300.00-1012104.88%
ATHM190920C001550002019-07-22 10:39AM EDT155.000.260.000.000.00-14550.00%
ATHM190920C001600002019-06-10 11:59AM EDT160.000.350.000.800.00-1027131.15%
ATHM190920C001650002019-06-07 11:09AM EDT165.000.450.000.450.00-540124.22%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHM190920P000350002019-06-10 12:01AM EDT35.000.650.000.600.00-200160.35%
ATHM190920P000400002019-06-07 10:55AM EDT40.000.150.000.750.00-1012142.38%
ATHM190920P000450002019-08-19 9:31AM EDT45.004.900.000.000.00-11550.00%
ATHM190920P000500002019-06-07 10:55AM EDT50.000.950.050.550.00-151596.78%
ATHM190920P000550002019-07-30 10:51AM EDT55.004.990.050.800.00-21885.55%
ATHM190920P000600002019-08-21 10:44AM EDT60.000.250.000.000.00-13625.00%
ATHM190920P000650002019-08-21 12:32PM EDT65.000.330.350.500.00-115,92552.34%
ATHM190920P000700002019-08-23 10:15AM EDT70.000.850.951.150.00-131051.27%
ATHM190920P000750002019-08-23 1:58PM EDT75.002.172.202.45+0.02+0.93%920348.90%
ATHM190920P000800002019-08-23 2:03PM EDT80.004.354.304.60+0.25+6.10%318246.66%
ATHM190920P000850002019-08-23 3:25PM EDT85.007.777.007.80+0.47+6.44%276045.85%
ATHM190920P000900002019-08-20 1:18PM EDT90.007.0511.4012.000.00-24848.98%
ATHM190920P000950002019-08-21 10:16AM EDT95.0012.8015.7017.300.00-511350.44%
ATHM190920P001000002019-08-16 10:13AM EDT100.0020.0519.9023.100.00-64360.25%
ATHM190920P001050002019-08-09 12:27PM EDT105.0029.3225.0027.700.00-101164.36%
ATHM190920P001100002019-08-13 1:27PM EDT110.0028.0029.0033.400.00-14165.72%
ATHM190920P001150002019-06-07 10:55AM EDT115.0015.1031.2032.500.00-460.00%
ATHM190920P001200002019-06-10 11:05AM EDT120.0026.4036.6038.300.00-740.00%
ATHM190920P001250002019-06-07 10:55AM EDT125.0025.5038.8042.500.00-27270.00%
ATHM190920P001300002019-06-07 10:55AM EDT130.0030.8042.9047.600.00-100.00%