ATUS - Altice USA, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATUS200221C000230002019-12-24 11:47AM EST23.004.325.407.500.00--582.62%
ATUS200221C000260002020-01-07 11:24AM EST26.003.003.003.200.00-4740.04%
ATUS200221C000270002020-01-06 3:59PM EST27.002.072.252.400.00-507238.18%
ATUS200221C000280002020-01-17 10:04AM EST28.001.511.551.70-0.18-10.65%1258836.62%
ATUS200221C000290002020-01-17 3:46PM EST29.001.081.001.10-0.04-3.57%312634.47%
ATUS200221C000300002020-01-17 1:25PM EST30.000.650.550.65-0.05-7.14%44732.81%
ATUS200221C000310002020-01-21 3:28PM EST31.000.390.300.450.00-19635.35%
ATUS200221C000320002020-01-09 3:17PM EST32.000.240.100.200.00--8032.32%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATUS200221P000210002019-12-30 10:44AM EST21.000.130.000.150.00--262.89%
ATUS200221P000220002020-01-03 12:45PM EST22.000.200.000.150.00-1155.08%
ATUS200221P000230002020-01-10 10:06AM EST23.000.150.000.200.00-8501,68050.59%
ATUS200221P000250002020-01-03 12:45PM EST25.000.460.150.250.00-1345.51%
ATUS200221P000260002020-01-21 1:47PM EST26.000.310.300.40+0.02+6.90%1243.65%
ATUS200221P000270002020-01-17 3:48PM EST27.000.550.500.60+0.01+1.85%142641.11%
ATUS200221P000280002020-01-17 1:20PM EST28.000.780.800.85-0.12-13.33%26437.55%
ATUS200221P000290002020-01-21 1:12PM EST29.001.101.201.35-0.10-8.33%27338.33%
ATUS200221P000300002020-01-15 10:38AM EST30.001.701.801.900.00-102136.91%