Altice USA, Inc. (ATUS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS250117C00000500 | 2024-04-24 11:42AM EDT | 0.50 | 0.35 | 0.85 | 2.65 | 0.00 | - | 3 | 2 | 0.00% |
| ATUS250117C00001000 | 2024-02-26 3:39PM EDT | 1.00 | 1.90 | 0.00 | 2.75 | 0.00 | - | 21 | 26 | 106.25% |
| ATUS250117C00001500 | 2024-05-14 3:24PM EDT | 1.50 | 0.80 | 0.80 | 1.20 | 0.00 | - | 3 | 94 | 90.63% |
| ATUS250117C00002000 | 2024-05-06 10:40AM EDT | 2.00 | 0.39 | 0.50 | 0.90 | 0.00 | - | 50 | 138 | 82.03% |
| ATUS250117C00002500 | 2024-05-17 11:39AM EDT | 2.50 | 0.45 | 0.25 | 0.50 | +0.10 | +28.57% | 50 | 1,387 | 63.28% |
| ATUS250117C00003000 | 2024-05-17 3:46PM EDT | 3.00 | 0.20 | 0.00 | 0.40 | +0.05 | +33.33% | 8 | 14,581 | 57.03% |
| ATUS250117C00003500 | 2024-04-23 11:58AM EDT | 3.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 16 | 84.38% |
| ATUS250117C00004000 | 2024-04-23 9:47AM EDT | 4.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 735 | 75.78% |
| ATUS250117C00004500 | 2024-02-09 2:12PM EDT | 4.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 154.88% |
| ATUS250117C00005000 | 2024-05-08 12:47PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 2,293 | 76.56% |
| ATUS250117C00005500 | 2024-02-26 3:25PM EDT | 5.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 323 | 127.93% |
| ATUS250117C00008000 | 2024-03-08 1:17PM EDT | 8.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 1 | 12,593 | 96.88% |
| ATUS250117C00010000 | 2024-04-11 3:15PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 572 | 99.61% |
| ATUS250117C00012000 | 2023-12-05 3:31PM EDT | 12.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 158.59% |
| ATUS250117C00015000 | 2023-06-26 12:30PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 185.94% |
| ATUS250117C00017000 | 2023-12-05 3:31PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 157.81% |
| ATUS250117C00020000 | 2024-03-28 11:54AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 220 | 118.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS250117P00001000 | 2024-04-01 3:41PM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 89 | 91.41% |
| ATUS250117P00001500 | 2024-04-12 9:33AM EDT | 1.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 152 | 76.95% |
| ATUS250117P00002000 | 2024-04-09 12:49PM EDT | 2.00 | 0.32 | 0.35 | 0.55 | 0.00 | - | 1 | 2,638 | 83.59% |
| ATUS250117P00002500 | 2024-01-17 2:10PM EDT | 2.50 | 0.80 | 0.85 | 1.05 | 0.00 | - | 2 | 10 | 109.77% |
| ATUS250117P00003000 | 2024-04-01 10:57AM EDT | 3.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 335 | 1,695 | 134.18% |
| ATUS250117P00003500 | 2024-03-06 11:02AM EDT | 3.50 | 1.02 | 0.00 | 2.30 | 0.00 | - | 2 | 105 | 191.02% |
| ATUS250117P00004000 | 2023-12-14 2:54PM EDT | 4.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 1 | 118 | 59.38% |
| ATUS250117P00005000 | 2024-05-17 11:30AM EDT | 5.00 | 2.75 | 2.65 | 3.00 | -0.15 | -5.17% | 2 | 652 | 73.44% |
| ATUS250117P00008000 | 2024-04-03 2:42PM EDT | 8.00 | 5.46 | 5.10 | 6.60 | 0.00 | - | 3 | 0 | 105.47% |
| ATUS250117P00010000 | 2023-05-30 9:30AM EDT | 10.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATUS250117P00012000 | 2022-09-21 10:43AM EDT | 12.00 | 5.19 | 4.50 | 9.10 | 0.00 | - | - | 5 | 0.00% |
| ATUS250117P00020000 | 2022-12-19 10:30AM EDT | 20.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.