AptarGroup, Inc. (ATR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATR220520C00110000 | 2022-05-09 11:08AM EDT | 110.00 | 2.00 | 0.10 | 3.50 | 0.00 | - | 3 | 3 | 53.76% |
| ATR220520C00115000 | 2022-04-29 10:41AM EDT | 115.00 | 2.80 | 0.00 | 2.05 | 0.00 | - | 3 | 15 | 70.51% |
| ATR220520C00120000 | 2022-04-18 10:00AM EDT | 120.00 | 1.98 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 130.47% |
| ATR220520C00125000 | 2022-04-18 10:34AM EDT | 125.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 16 | 16 | 166.60% |
| ATR220520C00140000 | 2022-01-14 11:36AM EDT | 140.00 | 0.67 | 0.00 | 2.60 | 0.00 | - | 2 | 17 | 195.90% |
| ATR220520C00145000 | 2021-11-30 11:59AM EDT | 145.00 | 1.70 | 0.30 | 1.90 | 0.00 | - | - | 5 | 204.98% |
| ATR220520C00165000 | 2021-11-04 9:30AM EDT | 165.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 325.98% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATR220520P00070000 | 2021-11-10 7:46AM EDT | 70.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 10 | 242.58% |
| ATR220520P00075000 | 2021-11-10 7:46AM EDT | 75.00 | 0.85 | 0.10 | 0.85 | 0.00 | - | - | 10 | 220.12% |
| ATR220520P00080000 | 2021-11-10 7:46AM EDT | 80.00 | 0.90 | 0.10 | 4.80 | 0.00 | - | - | 1 | 295.75% |
| ATR220520P00095000 | 2022-05-06 10:52AM EDT | 95.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 62.50% |
| ATR220520P00100000 | 2022-05-02 2:11PM EDT | 100.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 87.01% |
| ATR220520P00105000 | 2022-02-24 10:30AM EDT | 105.00 | 2.80 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 82.03% |
| ATR220520P00110000 | 2022-03-14 2:28PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ATR220520P00115000 | 2022-03-15 9:30AM EDT | 115.00 | 6.87 | 0.55 | 5.00 | 0.00 | - | 1 | 3 | 0.00% |
| ATR220520P00120000 | 2022-05-17 11:09AM EDT | 120.00 | 10.30 | 8.50 | 13.40 | -5.70 | -35.62% | 1 | 2 | 126.56% |
| ATR220520P00160000 | 2021-11-10 7:46AM EDT | 160.00 | 39.70 | 38.50 | 43.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
