AptarGroup, Inc. (ATR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATR240816C00110000 | 2024-05-23 11:22AM EDT | 110.00 | 39.76 | 35.10 | 40.00 | 0.00 | - | 1 | 0 | 84.23% |
| ATR240816C00130000 | 2024-07-02 9:57AM EDT | 130.00 | 9.45 | 16.20 | 18.10 | 0.00 | - | 5 | 24 | 50.93% |
| ATR240816C00135000 | 2024-07-12 3:19PM EDT | 135.00 | 15.15 | 9.60 | 14.50 | +3.90 | +34.67% | 2 | 2 | 53.65% |
| ATR240816C00140000 | 2024-07-24 9:51AM EDT | 140.00 | 6.93 | 4.60 | 9.50 | 0.00 | - | 1 | 2 | 40.45% |
| ATR240816C00145000 | 2024-07-26 10:03AM EDT | 145.00 | 5.85 | 0.50 | 4.90 | +3.27 | +126.74% | 2 | 8 | 28.78% |
| ATR240816C00150000 | 2024-07-26 10:34AM EDT | 150.00 | 2.60 | 0.00 | 4.50 | +1.70 | +188.89% | 1 | 3 | 42.46% |
| ATR240816C00155000 | 2024-04-29 1:43PM EDT | 155.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 57.65% |
| ATR240816C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.95% |
| ATR240816C00165000 | 2024-05-15 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ATR240816C00170000 | 2024-07-25 1:33PM EDT | 170.00 | 0.17 | - | - | 0.00 | - | - | - | 0.00% |
| ATR240816C00200000 | 2024-02-15 10:30AM EDT | 200.00 | 1.15 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 67.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATR240816P00095000 | 2024-01-29 10:30AM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ATR240816P00105000 | 2024-02-08 11:49AM EDT | 105.00 | 0.77 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 83.89% |
| ATR240816P00115000 | 2023-12-29 11:09AM EDT | 115.00 | 3.00 | 1.40 | 4.70 | 0.00 | - | 5 | 5 | 107.01% |
| ATR240816P00120000 | 2024-06-20 10:04AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 86.08% |
| ATR240816P00130000 | 2024-07-25 10:56AM EDT | 130.00 | 0.32 | 0.00 | 0.50 | -0.08 | -20.00% | 2 | 2 | 37.16% |
| ATR240816P00135000 | 2024-07-24 3:10PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 70.73% |
| ATR240816P00140000 | 2024-07-08 11:57AM EDT | 140.00 | 2.17 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 56.01% |
| ATR240816P00145000 | 2024-07-25 12:40PM EDT | 145.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 5 | 7 | 38.64% |
| ATR240816P00150000 | 2024-06-21 3:00PM EDT | 150.00 | 5.70 | 3.30 | 8.00 | 0.00 | - | 1 | 1 | 43.62% |
| ATR240816P00160000 | 2024-07-26 1:21PM EDT | 160.00 | 11.60 | 11.00 | 15.50 | -7.10 | -37.97% | 2 | - | 46.85% |
© 2024 Yahoo. All rights reserved.