Altice USA, Inc. (ATUS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS240621C00000500 | 2024-02-26 3:32PM EDT | 0.50 | 1.85 | 1.35 | 2.80 | 0.00 | - | 2 | 2 | 840.63% |
| ATUS240621C00001000 | 2024-05-14 3:58PM EDT | 1.00 | 1.20 | 1.10 | 1.45 | 0.00 | - | 1 | 9 | 159.38% |
| ATUS240621C00001500 | 2024-05-13 10:00AM EDT | 1.50 | 0.65 | 0.70 | 0.90 | 0.00 | - | 1 | 244 | 115.63% |
| ATUS240621C00002000 | 2024-05-17 2:50PM EDT | 2.00 | 0.39 | 0.00 | 0.75 | -0.01 | -2.50% | 11 | 6,292 | 84.38% |
| ATUS240621C00002500 | 2024-05-17 1:55PM EDT | 2.50 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 17 | 393 | 113.28% |
| ATUS240621C00003000 | 2024-05-17 11:43AM EDT | 3.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3,544 | 85.94% |
| ATUS240621C00003500 | 2024-03-25 2:04PM EDT | 3.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 505 | 222.66% |
| ATUS240621C00004000 | 2024-04-17 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,001 | 115.63% |
| ATUS240621C00004500 | 2024-02-27 10:32AM EDT | 4.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 198.44% |
| ATUS240621C00005000 | 2024-04-09 11:44AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 231 | 321.09% |
| ATUS240621C00005500 | 2024-01-03 2:29PM EDT | 5.50 | 0.29 | 0.00 | 0.10 | 0.00 | - | 150 | 651 | 184.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS240621P00001500 | 2024-05-17 2:15PM EDT | 1.50 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 69 | 1,141 | 157.81% |
| ATUS240621P00002000 | 2024-05-17 1:17PM EDT | 2.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 509 | 99.22% |
| ATUS240621P00002500 | 2024-04-17 9:31AM EDT | 2.50 | 0.60 | 0.20 | 0.55 | 0.00 | - | 40 | 89 | 80.47% |
| ATUS240621P00003000 | 2024-05-09 3:17PM EDT | 3.00 | 0.95 | 0.30 | 0.95 | 0.00 | - | 1 | 68 | 154.69% |
| ATUS240621P00003500 | 2024-04-17 2:38PM EDT | 3.50 | 1.55 | 1.05 | 1.80 | 0.00 | - | 1 | 2 | 178.13% |
| ATUS240621P00004000 | 2023-12-22 12:02PM EDT | 4.00 | 1.40 | 1.40 | 2.15 | 0.00 | - | 18 | 18 | 125.00% |
| ATUS240621P00005000 | 2024-04-01 12:15PM EDT | 5.00 | 2.40 | 2.40 | 3.60 | 0.00 | - | 20 | 0 | 276.56% |
© 2024 Yahoo. All rights reserved.