NYSE - Delayed Quote • USD
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASR240621C00240000 | 11/22/2023 7:28 PM | 240 | 26.00 | 23.00 | 33.00 | 26.00 | - | - | 2 | 0.00% |
| ASR240621C00280000 | 3/7/2024 4:49 PM | 280 | 26.00 | 51.00 | 61.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ASR240621C00290000 | 4/9/2024 2:51 PM | 290 | 42.80 | 52.00 | 72.00 | 0.00 | 0.00% | 1 | 0 | 58.36% |
| ASR240621C00300000 | 4/4/2024 3:40 PM | 300 | 35.00 | 42.00 | 62.00 | 0.00 | 0.00% | 1 | 2 | 51.81% |
| ASR240621C00310000 | 4/9/2024 2:28 PM | 310 | 31.00 | 34.00 | 54.00 | 0.00 | 0.00% | 1 | 11 | 50.30% |
| ASR240621C00320000 | 4/26/2024 5:28 PM | 320 | 37.00 | 30.30 | 50.30 | 28.50 | 335.29% | 1 | 6 | 57.20% |
| ASR240621C00330000 | 3/14/2024 3:42 PM | 330 | 12.00 | 5.00 | 15.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ASR240621C00340000 | 4/23/2024 6:07 PM | 340 | 10.20 | 15.00 | 25.00 | 0.00 | 0.00% | 4 | 8 | 31.10% |
| ASR240621C00350000 | 4/9/2024 6:03 PM | 350 | 8.00 | 9.00 | 19.00 | 0.00 | 0.00% | - | 3 | 30.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASR240621P00195000 | 10/25/2023 1:58 PM | 195 | 21.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 25.00% |
| ASR240621P00200000 | 11/8/2023 2:31 PM | 200 | 14.71 | 7.00 | 17.00 | 0.00 | 0.00% | 4 | 4 | 144.53% |
| ASR240621P00210000 | 1/29/2024 2:50 PM | 210 | 3.00 | 0.10 | 10.00 | 0.00 | 0.00% | 2 | 5 | 103.42% |
| ASR240621P00220000 | 11/10/2023 2:50 PM | 220 | 29.15 | 14.00 | 24.00 | 0.00 | 0.00% | - | 3 | 150.53% |
| ASR240621P00230000 | 11/10/2023 2:50 PM | 230 | 33.81 | 18.00 | 28.00 | 0.00 | 0.00% | - | 3 | 153.05% |
| ASR240621P00240000 | 2/7/2024 4:28 PM | 240 | 5.05 | 1.00 | 11.00 | 0.00 | 0.00% | - | 1 | 86.17% |
| ASR240621P00250000 | 2/9/2024 8:04 PM | 250 | 6.77 | 2.00 | 12.00 | 0.00 | 0.00% | - | 1 | 83.22% |
| ASR240621P00260000 | 2/9/2024 8:04 PM | 260 | 8.27 | 5.00 | 15.00 | 0.00 | 0.00% | - | 1 | 86.56% |
| ASR240621P00280000 | 3/6/2024 7:58 PM | 280 | 16.00 | 0.05 | 10.00 | 0.00 | 0.00% | 2 | 2 | 56.19% |
| ASR240621P00300000 | 3/25/2024 1:30 PM | 300 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| ASR240621P00320000 | 4/9/2024 3:10 PM | 320 | 15.10 | 0.05 | 20.00 | 0.00 | 0.00% | 1 | 6 | 65.70% |
| ASR240621P00330000 | 4/8/2024 1:31 PM | 330 | 10.60 | 0.05 | 20.00 | 0.00 | 0.00% | 2 | 5 | 57.47% |
Related Tickers
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
88.12
+3.35%
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
183.47
+1.94%
CAAP Corporación América Airports S.A.
16.80
+1.82%
GAPB.MX Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
314.50
+1.45%
GPAEF Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
16.40
0.00%
ANYYY Aena S.M.E., S.A.
18.90
+0.96%
FHZN.SW Flughafen Zürich AG
187.70
+0.43%
JOBY Joby Aviation, Inc.
5.35
+4.90%
ASLE AerSale Corporation
6.94
+5.47%
BLDE Blade Air Mobility, Inc.
3.3500
+5.02%