Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ATKR240419C00065000 | 2023-12-05 3:02PM EDT | 65.00 | 66.80 | 85.70 | 90.50 | 0.00 | - | 1 | 13 | 0.00% |
ATKR240419C00070000 | 2023-12-01 12:34PM EDT | 70.00 | 64.20 | 88.80 | 93.50 | 0.00 | - | 1 | 9 | 0.00% |
ATKR240419C00075000 | 2024-02-27 2:04PM EDT | 75.00 | 87.00 | 111.00 | 115.80 | 0.00 | - | 20 | 6 | 247.85% |
ATKR240419C00080000 | 2023-11-29 11:22AM EDT | 80.00 | 50.30 | 79.00 | 83.50 | 0.00 | - | 1 | 2 | 0.00% |
ATKR240419C00085000 | 2023-12-01 4:06PM EDT | 85.00 | 48.57 | 74.00 | 78.90 | 0.00 | - | 1 | 1 | 0.00% |
ATKR240419C00090000 | 2024-03-22 10:03AM EDT | 90.00 | 96.00 | 96.00 | 100.30 | 0.00 | - | 30 | 51 | 192.43% |
ATKR240419C00100000 | 2024-01-18 10:58AM EDT | 100.00 | 52.00 | 43.20 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
ATKR240419C00105000 | 2023-11-21 11:00AM EDT | 105.00 | 30.10 | 54.20 | 58.40 | 0.00 | - | - | 0 | 0.00% |
ATKR240419C00110000 | 2024-02-16 11:35AM EDT | 110.00 | 39.01 | 67.30 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
ATKR240419C00120000 | 2024-02-27 11:23AM EDT | 120.00 | 44.19 | 66.00 | 70.80 | 0.00 | - | 3 | 3 | 135.74% |
ATKR240419C00125000 | 2024-01-19 4:41PM EDT | 125.00 | 32.00 | 21.20 | 24.40 | 0.00 | - | 2 | 43 | 0.00% |
ATKR240419C00130000 | 2024-03-22 10:11AM EDT | 130.00 | 55.70 | 56.00 | 60.90 | 0.00 | - | 20 | 22 | 117.75% |
ATKR240419C00135000 | 2024-03-22 2:16PM EDT | 135.00 | 51.36 | 51.00 | 55.60 | 0.00 | - | 2 | 13 | 104.25% |
ATKR240419C00140000 | 2024-03-04 4:47PM EDT | 140.00 | 34.85 | 46.00 | 50.40 | 0.00 | - | 1 | 21 | 92.63% |
ATKR240419C00145000 | 2024-03-26 3:11PM EDT | 145.00 | 38.21 | 41.00 | 45.50 | 0.00 | - | 1 | 164 | 85.45% |
ATKR240419C00150000 | 2024-03-15 3:27PM EDT | 150.00 | 28.80 | 36.50 | 40.70 | 0.00 | - | 1 | 76 | 79.42% |
ATKR240419C00155000 | 2024-03-25 11:19AM EDT | 155.00 | 29.50 | 31.00 | 35.60 | 0.00 | - | 10 | 44 | 69.90% |
ATKR240419C00160000 | 2024-03-22 9:49AM EDT | 160.00 | 27.10 | 26.00 | 30.80 | 0.00 | - | 2 | 54 | 63.65% |
ATKR240419C00165000 | 2024-03-25 12:27PM EDT | 165.00 | 19.73 | 21.50 | 25.40 | 0.00 | - | 2 | 135 | 51.54% |
ATKR240419C00170000 | 2024-03-26 11:25AM EDT | 170.00 | 13.60 | 17.00 | 21.30 | 0.00 | - | 8 | 99 | 50.88% |
ATKR240419C00175000 | 2024-03-28 11:22AM EDT | 175.00 | 14.80 | 14.10 | 14.80 | +2.10 | +19.81% | 1 | 339 | 30.26% |
ATKR240419C00180000 | 2024-03-27 2:57PM EDT | 180.00 | 9.50 | 9.80 | 12.60 | 0.00 | - | 1 | 128 | 40.75% |
ATKR240419C00185000 | 2024-03-28 10:00AM EDT | 185.00 | 6.99 | 7.10 | 7.80 | +1.29 | +22.63% | 2 | 248 | 31.07% |
ATKR240419C00190000 | 2024-03-28 10:38AM EDT | 190.00 | 4.58 | 4.40 | 6.30 | +0.68 | +17.44% | 7 | 492 | 36.77% |
ATKR240419C00195000 | 2024-03-28 10:38AM EDT | 195.00 | 2.89 | 2.80 | 3.40 | +0.42 | +17.00% | 1 | 40 | 31.58% |
ATKR240419C00200000 | 2024-03-27 10:35AM EDT | 200.00 | 1.60 | 1.45 | 2.00 | 0.00 | - | 1 | 461 | 31.19% |
ATKR240419C00210000 | 2024-03-21 12:36PM EDT | 210.00 | 0.40 | 0.30 | 0.90 | -0.91 | -69.47% | 1 | 62 | 34.60% |
ATKR240419C00230000 | 2024-03-04 11:13AM EDT | 230.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 53.66% |
ATKR240419C00240000 | 2024-03-25 2:18PM EDT | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 52.59% |
ATKR240419C00250000 | 2024-03-25 2:17PM EDT | 250.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 69.97% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ATKR240419P00065000 | 2023-12-14 1:44PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 171.09% |
ATKR240419P00070000 | 2023-11-17 12:23PM EDT | 70.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 164.26% |
ATKR240419P00075000 | 2023-11-30 3:31PM EDT | 75.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 157.03% |
ATKR240419P00080000 | 2023-12-06 11:03AM EDT | 80.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 237.79% |
ATKR240419P00085000 | 2023-12-06 11:02AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 223.05% |
ATKR240419P00090000 | 2023-12-06 11:14AM EDT | 90.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 209.18% |
ATKR240419P00095000 | 2024-03-20 2:40PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 136.04% |
ATKR240419P00100000 | 2024-03-25 12:35PM EDT | 100.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 126.86% |
ATKR240419P00105000 | 2024-02-28 4:55PM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 118.16% |
ATKR240419P00110000 | 2024-01-08 10:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
ATKR240419P00115000 | 2024-03-11 12:26PM EDT | 115.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 101.76% |
ATKR240419P00120000 | 2024-03-05 11:11AM EDT | 120.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 165 | 79.88% |
ATKR240419P00125000 | 2024-02-27 11:09AM EDT | 125.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 10 | 290 | 86.62% |
ATKR240419P00130000 | 2024-02-29 1:04PM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 79.44% |
ATKR240419P00135000 | 2024-03-20 9:49AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 247 | 61.04% |
ATKR240419P00140000 | 2024-03-26 3:38PM EDT | 140.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 9 | 195 | 62.31% |
ATKR240419P00145000 | 2024-03-22 12:51PM EDT | 145.00 | 0.94 | 0.15 | 0.40 | 0.00 | - | 1 | 256 | 55.96% |
ATKR240419P00150000 | 2024-03-13 2:38PM EDT | 150.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 2 | 43 | 69.21% |
ATKR240419P00155000 | 2024-03-26 3:10PM EDT | 155.00 | 0.92 | 0.00 | 1.80 | 0.00 | - | 1 | 52 | 56.20% |
ATKR240419P00160000 | 2024-03-19 1:13PM EDT | 160.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 4 | 30 | 49.76% |
ATKR240419P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 1.00 | 0.10 | 1.90 | 0.00 | - | 3 | 25 | 52.70% |
ATKR240419P00170000 | 2024-03-25 3:53PM EDT | 170.00 | 1.90 | 0.40 | 1.90 | 0.00 | - | 3 | 25 | 44.53% |
ATKR240419P00175000 | 2024-03-27 3:36PM EDT | 175.00 | 1.72 | 0.95 | 2.15 | 0.00 | - | 6 | 20 | 38.11% |
ATKR240419P00180000 | 2024-03-27 2:18PM EDT | 180.00 | 2.82 | 1.50 | 2.45 | 0.00 | - | 8 | 31 | 31.24% |
ATKR240419P00185000 | 2024-03-21 1:48PM EDT | 185.00 | 5.05 | 1.40 | 3.90 | 0.00 | - | - | 7 | 29.53% |
ATKR240419P00190000 | 2024-03-25 9:45AM EDT | 190.00 | 8.15 | 5.70 | 7.60 | 0.00 | - | 2 | 16 | 36.35% |