Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ATI240419C00022500 | 2023-09-11 1:12PM EDT | 22.50 | 23.10 | 19.00 | 19.80 | 0.00 | - | - | 5 | 0.00% |
ATI240419C00025000 | 2023-10-16 2:55PM EDT | 25.00 | 14.10 | 19.40 | 22.40 | 0.00 | - | - | 8 | 0.00% |
ATI240419C00032500 | 2024-03-11 2:00PM EDT | 32.50 | 17.26 | 17.60 | 21.40 | 0.00 | - | 2 | 2 | 152.73% |
ATI240419C00035000 | 2024-02-05 10:53AM EDT | 35.00 | 4.80 | 15.00 | 16.20 | 0.00 | - | 6 | 34 | 68.75% |
ATI240419C00037500 | 2024-02-27 3:26PM EDT | 37.50 | 11.52 | 12.40 | 16.40 | 0.00 | - | 3 | 33 | 110.06% |
ATI240419C00040000 | 2024-03-21 9:51AM EDT | 40.00 | 9.33 | 10.50 | 14.00 | 0.00 | - | 2 | 54 | 106.01% |
ATI240419C00042500 | 2024-03-28 11:16AM EDT | 42.50 | 9.00 | 8.40 | 11.40 | +1.72 | +23.63% | 1 | 325 | 92.48% |
ATI240419C00045000 | 2024-03-25 11:32AM EDT | 45.00 | 6.00 | 6.20 | 9.00 | 0.00 | - | 5 | 388 | 79.44% |
ATI240419C00047500 | 2024-03-28 3:14PM EDT | 47.50 | 4.20 | 3.30 | 5.40 | +0.40 | +10.53% | 1 | 885 | 67.14% |
ATI240419C00050000 | 2024-03-28 11:46AM EDT | 50.00 | 2.40 | 2.20 | 2.35 | +0.35 | +17.07% | 3 | 298 | 34.35% |
ATI240419C00052500 | 2024-03-28 2:10PM EDT | 52.50 | 0.95 | 1.00 | 1.10 | +0.05 | +5.56% | 7 | 630 | 33.15% |
ATI240419C00055000 | 2024-03-28 11:34AM EDT | 55.00 | 0.55 | 0.30 | 1.40 | +0.33 | +150.00% | 4 | 240 | 56.30% |
ATI240419C00057500 | 2024-03-13 12:42PM EDT | 57.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 10 | 140 | 35.55% |
ATI240419C00060000 | 2024-02-28 3:21PM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 57.23% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ATI240419P00020000 | 2024-02-15 4:59PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 201 | 167.97% |
ATI240419P00025000 | 2023-10-20 1:18PM EDT | 25.00 | 0.65 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 162.11% |
ATI240419P00027500 | 2023-12-22 3:35PM EDT | 27.50 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 149.02% |
ATI240419P00030000 | 2024-02-01 10:36AM EDT | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 106.25% |
ATI240419P00032500 | 2024-02-08 3:13PM EDT | 32.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 627 | 91.80% |
ATI240419P00035000 | 2024-02-15 1:13PM EDT | 35.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 78.52% |
ATI240419P00037500 | 2024-03-20 12:59PM EDT | 37.50 | 0.12 | 0.00 | 1.10 | 0.00 | - | 10 | 96 | 101.37% |
ATI240419P00040000 | 2024-03-11 2:00PM EDT | 40.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 2 | 367 | 100.39% |
ATI240419P00042500 | 2024-03-18 12:11PM EDT | 42.50 | 0.15 | 0.05 | 0.10 | -0.10 | -40.00% | 1 | 369 | 45.12% |
ATI240419P00045000 | 2024-03-21 12:23PM EDT | 45.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 1 | 75 | 39.45% |
ATI240419P00047500 | 2024-03-27 2:06PM EDT | 47.50 | 0.55 | 0.30 | 0.70 | 0.00 | - | 10 | 356 | 41.99% |
ATI240419P00050000 | 2024-03-26 3:55PM EDT | 50.00 | 0.99 | 0.85 | 0.95 | -0.46 | -31.72% | 1 | 256 | 29.49% |
ATI240419P00052500 | 2024-03-28 3:37PM EDT | 52.50 | 2.20 | 2.10 | 2.25 | -1.30 | -37.14% | 5 | 66 | 29.40% |