$33.76 +0.37 (1.11%) HomeAway Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 33.76
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.37 (1.11%)
Prev Close: 33.39
Open: 33.39
Bid: 33.75
Ask: 33.76
Options:

Call Options: AWAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 AWAY1422K21 12.10 0.00 12.30 183.0 13.00 88.0 0.0 0
23.00 AWAY1422K23 10.20 0.00 10.30 76.0 11.00 47.0 0.0 0
24.00 AWAY1422K24 9.80 0.00 9.30 177.0 10.00 36.0 47.0 62
25.00 AWAY1422K25 8.82 0.00 8.30 193.0 9.10 39.0 27.0 27
26.00 AWAY1422K26 7.90 0.00 7.40 181.0 8.10 36.0 26.0 26
27.00 AWAY1422K27 5.80 -0.70 6.50 200.0 7.20 51.0 5.0 12
28.00 AWAY1422K28 6.00 0.50 5.60 408.0 6.30 189.0 5.0 5
29.00 AWAY1422K29 4.70 0.00 4.70 445.0 5.40 129.0 0.0 0
30.00 AWAY1422K30 3.30 -0.80 4.30 54.0 4.60 183.0 64.0 110
31.00 AWAY1422K31 3.60 0.20 3.60 85.0 3.90 50.0 12.0 180
32.00 AWAY1422K32 2.67 -0.08 2.90 107.0 3.20 210.0 3.0 129
33.00 AWAY1422K33 1.94 -0.26 2.35 89.0 2.55 148.0 14.0 377
34.00 AWAY1422K34 1.78 0.03 1.85 69.0 2.05 154.0 12.0 359
35.00 AWAY1422K35 1.25 0.00 1.45 34.0 1.60 115.0 40.0 508
36.00 AWAY1422K36 1.05 -0.01 1.05 122.0 1.25 109.0 12.0 1,231
37.00 AWAY1422K37 0.90 0.10 0.85 31.0 0.95 83.0 10.0 1,090
38.00 AWAY1422K38 0.60 0.15 0.50 364.0 0.75 153.0 5.0 1,019
39.00 AWAY1422K39 0.30 -0.05 0.35 320.0 0.55 70.0 2.0 177
40.00 AWAY1422K40 0.30 0.00 0.20 509.0 0.40 30.0 1.0 889
41.00 AWAY1422K41 0.60 0.50 0.10 599.0 0.35 110.0 100.0 76
42.00 AWAY1422K42 0.20 0.15 0.05 698.0 0.25 29.0 2.0 2
43.00 AWAY1422K43 0.05 0.00 0.05 84.0 0.20 22.0 0.0 0
44.00 AWAY1422K44 0.20 0.15 0.05 107.0 0.20 192.0 6.0 141

Put Options: AWAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 AWAY1422W21 0.15 0.00 0.05 585.0 0.15 144.0 0.0 0
23.00 AWAY1422W23 0.20 0.00 0.05 329.0 0.15 117.0 0.0 0
24.00 AWAY1422W24 0.20 0.00 0.05 10.0 0.20 144.0 0.0 0
25.00 AWAY1422W25 0.35 0.30 0.05 300.0 0.20 345.0 1.0 1
26.00 AWAY1422W26 0.35 0.25 0.10 151.0 0.30 175.0 2.0 2
27.00 AWAY1422W27 1.05 0.85 0.20 128.0 0.35 309.0 5.0 30
28.00 AWAY1422W28 0.89 0.54 0.30 131.0 0.45 208.0 7.0 19
29.00 AWAY1422W29 0.70 0.20 0.45 83.0 0.65 224.0 1.0 94
30.00 AWAY1422W30 1.18 0.48 0.65 100.0 0.80 258.0 1.0 406
31.00 AWAY1422W31 1.21 0.26 0.90 101.0 1.15 250.0 1.0 70
32.00 AWAY1422W32 2.05 0.80 1.20 124.0 1.45 207.0 20.0 128
33.00 AWAY1422W33 2.25 0.60 1.65 86.0 1.80 165.0 7.0 479
34.00 AWAY1422W34 2.30 0.00 2.15 31.0 2.30 159.0 3.0 175
35.00 AWAY1422W35 3.30 0.60 2.70 75.0 2.90 191.0 91.0 175
36.00 AWAY1422W36 4.00 0.60 3.30 130.0 3.70 371.0 61.0 276
37.00 AWAY1422W37 4.20 0.10 4.00 86.0 4.40 223.0 15.0 150
38.00 AWAY1422W38 4.70 -0.20 4.80 91.0 5.20 252.0 20.0 65
39.00 AWAY1422W39 4.50 -1.20 5.60 145.0 6.30 423.0 13.0 13
40.00 AWAY1422W40 6.50 0.00 6.40 169.0 7.10 380.0 0.0 0
41.00 AWAY1422W41 7.40 0.00 7.30 190.0 8.00 350.0 0.0 0
42.00 AWAY1422W42 8.40 0.00 8.20 49.0 9.00 121.0 0.0 0
43.00 AWAY1422W43 9.10 0.00 9.20 37.0 10.00 84.0 0.0 0
44.00 AWAY1422W44 10.10 0.00 10.20 34.0 10.90 169.0 0.0 0