NasdaqCM - Delayed Quote USD
Astrana Health, Inc. (ASTH)
30.39
+0.83
+(2.81%)
At close: April 22 at 4:00:01 PM EDT
30.39
0.00
(0.00%)
After hours: April 22 at 4:30:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTH250516C00022500 | 3/18/2025 3:04 PM | 22.5 | 9.80 | 8.60 | 10.50 | 0.00 | 0.00% | 2 | 2 | 171.19% |
| ASTH250516C00025000 | 4/2/2025 12:47 PM | 25 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ASTH250516C00030000 | 4/17/2025 3:04 PM | 30 | 3.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ASTH250516C00035000 | 4/17/2025 1:23 PM | 35 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ASTH250516C00040000 | 4/17/2025 11:32 AM | 40 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ASTH250516C00045000 | 2/28/2025 10:48 AM | 45 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 109.18% |
| ASTH250516C00050000 | 2/18/2025 11:17 AM | 50 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ASTH250516C00055000 | 1/21/2025 11:49 AM | 55 | 0.95 | 0.15 | 1.15 | 0.00 | 0.00% | 1 | 9 | 166.80% |
| ASTH250516C00060000 | 2/28/2025 9:57 AM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 162.30% |
| ASTH250516C00065000 | 4/9/2025 2:20 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ASTH250516C00070000 | 10/2/2024 3:31 PM | 70 | 4.60 | 1.45 | 4.40 | 0.00 | 0.00% | - | 2 | 321.19% |
| ASTH250516C00080000 | 10/28/2024 9:37 AM | 80 | 1.55 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 219.92% |
| ASTH250516C00085000 | 10/28/2024 9:37 AM | 85 | 1.00 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 2 | 258.98% |
| ASTH250516C00090000 | 10/23/2024 9:30 AM | 90 | 0.85 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 270.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTH250516P00020000 | 3/3/2025 10:34 AM | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ASTH250516P00022500 | 4/17/2025 11:14 AM | 22.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ASTH250516P00025000 | 4/17/2025 11:10 AM | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ASTH250516P00030000 | 4/14/2025 1:57 PM | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| ASTH250516P00035000 | 4/3/2025 11:42 AM | 35 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| ASTH250516P00040000 | 2/28/2025 10:41 AM | 40 | 15.85 | 9.50 | 11.30 | 0.00 | 0.00% | 1 | 13 | 107.03% |
| ASTH250516P00045000 | 3/11/2025 9:31 AM | 45 | 16.60 | 11.70 | 13.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ASTH250516P00050000 | 12/9/2024 12:30 PM | 50 | 11.00 | 18.70 | 19.40 | 0.00 | 0.00% | 2 | 1 | 0.00% |
Related Tickers
ARDT Ardent Health Partners, Inc.
11.81
+1.99%
AGL agilon health, inc.
4.0400
-2.42%
TTALF Terveystalo Oyj
12.95
0.00%
SEM Select Medical Holdings Corporation
15.88
+2.72%
CCM Concord Medical Services Holdings Limited
4.6000
+7.98%
SGRY Surgery Partners, Inc.
20.51
+1.53%
NUTX Nutex Health Inc.
146.00
+0.50%
AONC American Oncology Network, Inc.
5.11
0.00%
ACHC Acadia Healthcare Company, Inc.
20.60
-4.14%
JYNT The Joint Corp.
9.80
+1.03%