ATHM - Autohome Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHM190315C000450002018-10-16 9:15AM EST45.0025.2035.8038.900.00-01122.46%
ATHM190315C000550002019-02-15 12:11PM EST55.0024.2026.2029.200.00-15105.47%
ATHM190315C000600002019-01-25 9:30AM EST60.0016.4021.9022.800.00-14069.73%
ATHM190315C000650002019-02-05 10:43AM EST65.0011.9817.2018.100.00-44667.09%
ATHM190315C000700002019-02-15 10:43AM EST70.0011.7512.7013.600.00-74962.21%
ATHM190315C000750002019-02-20 11:51AM EST75.009.308.609.50+2.40+34.78%2420357.57%
ATHM190315C000800002019-02-20 12:49PM EST80.005.605.405.80+1.55+38.27%728353.61%
ATHM190315C000850002019-02-20 11:52AM EST85.003.232.903.30+1.34+70.90%5323651.25%
ATHM190315C000900002019-02-20 2:29PM EST90.001.401.351.55+0.50+55.56%1328750.12%
ATHM190315C000950002019-02-20 11:57AM EST95.000.670.650.70+0.22+48.89%3015549.46%
ATHM190315C001000002019-02-20 9:47AM EST100.000.200.200.35+0.05+33.33%117551.17%
ATHM190315C001050002019-01-30 11:36AM EST105.000.200.000.300.00-55851.47%
ATHM190315C001100002018-12-20 11:51AM EST110.001.080.000.300.00-01259.18%
ATHM190315C001150002019-02-01 10:04AM EST115.000.050.000.300.00-11066.41%
ATHM190315C001200002018-12-18 11:23AM EST120.000.750.000.300.00-01473.24%
ATHM190315C001250002018-12-18 11:23AM EST125.000.500.000.300.00-0379.59%
ATHM190315C001300002018-09-14 10:51PM EST130.000.300.000.300.00-0185.55%
ATHM190315C001350002018-09-14 10:51PM EST135.000.200.000.300.00-0191.41%
ATHM190315C001400002018-12-03 1:46PM EST140.000.400.000.000.00-01750.00%
ATHM190315C001450002018-09-28 12:44PM EST145.000.100.000.300.00-05101.95%
ATHM190315C001500002018-12-20 9:54AM EST150.000.050.000.300.00-016107.03%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHM190315P000400002019-02-08 12:52PM EST40.000.100.000.300.00-667137.31%
ATHM190315P000450002018-12-18 11:23AM EST45.000.150.000.300.00-088116.80%
ATHM190315P000500002019-01-31 3:55PM EST50.000.350.000.450.00-4384105.47%
ATHM190315P000550002019-02-13 3:14PM EST55.000.150.050.350.00-218685.94%
ATHM190315P000600002019-02-20 12:48PM EST60.000.200.000.35-0.80-80.00%26068.16%
ATHM190315P000650002019-02-19 10:13AM EST65.000.600.250.400.00-5570760.55%
ATHM190315P000700002019-02-20 11:15AM EST70.000.800.700.85-0.40-33.33%530257.18%
ATHM190315P000750002019-02-20 10:10AM EST75.001.901.551.85-0.60-24.00%715654.54%
ATHM190315P000800002019-02-20 2:21PM EST80.003.403.103.50-1.10-24.44%378051.76%
ATHM190315P000850002019-02-20 11:03AM EST85.005.505.506.10-2.10-27.63%236253.08%
ATHM190315P000900002019-02-20 11:01AM EST90.008.708.909.50-5.30-37.86%17151.59%
ATHM190315P000950002019-01-18 3:03PM EST95.0022.5812.8013.700.00-74752.54%
ATHM190315P001000002019-01-02 9:34AM EST100.0024.3017.3019.200.00-0052.83%
ATHM190315P001050002018-12-12 10:09AM EST105.0017.0022.2023.600.00-01072.51%
ATHM190315P001100002019-01-18 2:41PM EST110.0037.3027.4029.300.00-61274.61%
ATHM190315P001350002018-08-03 10:45PM EST135.0043.3051.5055.400.00-00115.63%