NasdaqCM - Nasdaq Real Time Price USD

Astrana Health, Inc. (ASTH)

Compare
42.73
+0.62
+(1.47%)
As of 1:22 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ASTH241220C00040000 11/21/2024 8:43 PM 40 3.50 3.50 3.90 0.00 0.00% 2 36 49.07%
ASTH241220C00045000 11/21/2024 8:45 PM 45 1.00 1.05 1.25 0.00 0.00% 1 19 44.68%
ASTH241220C00050000 11/22/2024 3:04 PM 50 0.25 0.20 0.30 0.00 0.00% 18 5,597 44.82%
ASTH241220C00055000 11/12/2024 2:42 PM 55 0.41 0.00 0.70 0.00 0.00% 1 4 65.43%
ASTH241220C00060000 11/6/2024 3:19 PM 60 4.10 0.00 0.75 0.00 0.00% - 1 82.42%
ASTH241220C00065000 10/23/2024 2:34 PM 65 1.27 0.00 0.95 0.00 0.00% 1 1 101.56%
ASTH241220C00070000 10/22/2024 2:24 PM 70 1.10 0.00 1.35 0.00 0.00% - 2 124.02%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ASTH241220P00035000 11/18/2024 5:18 PM 35 0.50 0.00 0.40 0.00 0.00% 1 21 50.49%
ASTH241220P00040000 11/20/2024 5:01 PM 40 1.60 0.90 1.15 0.00 0.00% 2 4 48.58%
ASTH241220P00045000 11/8/2024 6:57 PM 45 1.50 3.20 3.80 0.00 0.00% 1 21 50.78%
ASTH241220P00050000 11/12/2024 4:04 PM 50 6.00 7.30 8.20 0.00 0.00% 4 25 51.66%
ASTH241220P00055000 11/7/2024 8:55 PM 55 2.00 11.60 14.20 0.00 0.00% - 1 76.86%
ASTH241220P00060000 10/22/2024 2:24 PM 60 3.70 16.70 19.10 0.00 0.00% - 0 93.95%

Related Tickers