ATUS - Altice USA, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS191220C00013000 | 2019-09-15 11:08PM EST | 13.00 | 16.00 | 14.80 | 15.80 | 0.00 | - | - | 1 | 621.09% |
| ATUS191220C00020000 | 2019-10-11 9:14AM EST | 20.00 | 7.60 | 6.60 | 9.40 | 0.00 | - | 1 | 1 | 303.32% |
| ATUS191220C00021000 | 2019-11-18 10:39AM EST | 21.00 | 6.20 | 5.40 | 6.20 | 0.00 | - | 3 | 23 | 135.35% |
| ATUS191220C00022000 | 2019-11-25 11:02AM EST | 22.00 | 3.90 | 4.40 | 5.00 | 0.00 | - | 31 | 36 | 97.66% |
| ATUS191220C00023000 | 2019-11-26 9:39AM EST | 23.00 | 2.95 | 3.30 | 3.70 | 0.00 | - | 1 | 9 | 79.30% |
| ATUS191220C00024000 | 2019-12-06 3:22PM EST | 24.00 | 2.30 | 2.45 | 2.90 | 0.00 | - | 49 | 48 | 57.42% |
| ATUS191220C00025000 | 2019-12-13 3:49PM EST | 25.00 | 1.68 | 1.55 | 2.10 | +0.34 | +25.37% | 35 | 406 | 56.06% |
| ATUS191220C00026000 | 2019-12-13 11:30AM EST | 26.00 | 0.55 | 0.75 | 1.00 | -0.33 | -37.50% | 29 | 6,152 | 46.19% |
| ATUS191220C00027000 | 2019-12-13 10:05AM EST | 27.00 | 0.40 | 0.05 | 0.40 | +0.10 | +33.33% | 10 | 1,676 | 39.65% |
| ATUS191220C00028000 | 2019-12-13 3:31PM EST | 28.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 5,025 | 10,634 | 54.49% |
| ATUS191220C00029000 | 2019-12-09 11:25AM EST | 29.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 32 | 181 | 57.03% |
| ATUS191220C00030000 | 2019-11-19 3:54PM EST | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 260 | 54.69% |
| ATUS191220C00031000 | 2019-11-07 9:30AM EST | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 25.00% |
| ATUS191220C00032000 | 2019-12-03 9:34AM EST | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,526 | 76.56% |
| ATUS191220C00033000 | 2019-11-06 3:50PM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 10 | 77.34% |
| ATUS191220C00034000 | 2019-11-15 11:30AM EST | 34.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 88 | 96.09% |
| ATUS191220C00035000 | 2019-11-06 11:03AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 50.00% |
| ATUS191220C00036000 | 2019-11-05 2:06PM EST | 36.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 102.34% |
| ATUS191220C00039000 | 2019-09-15 11:08PM EST | 39.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 186.33% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS191220P00015000 | 2019-06-16 11:13PM EST | 15.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATUS191220P00017000 | 2019-11-06 10:04AM EST | 17.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 50 | 279.69% |
| ATUS191220P00018000 | 2019-07-19 2:54PM EST | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 50.00% |
| ATUS191220P00019000 | 2019-07-23 10:10AM EST | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| ATUS191220P00020000 | 2019-12-03 12:03PM EST | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 182.03% |
| ATUS191220P00021000 | 2019-10-29 9:51AM EST | 21.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 117.19% |
| ATUS191220P00022000 | 2019-11-06 2:56PM EST | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 567 | 25.00% |
| ATUS191220P00023000 | 2019-12-04 1:10PM EST | 23.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 72 | 118.95% |
| ATUS191220P00024000 | 2019-12-10 2:43PM EST | 24.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 195 | 202 | 58.20% |
| ATUS191220P00025000 | 2019-12-11 1:54PM EST | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 7,162 | 46.29% |
| ATUS191220P00026000 | 2019-12-12 3:52PM EST | 26.00 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 5 | 245 | 41.02% |
| ATUS191220P00027000 | 2019-12-13 2:11PM EST | 27.00 | 0.70 | 0.65 | 0.80 | -0.20 | -22.22% | 1 | 119 | 38.18% |
| ATUS191220P00028000 | 2019-12-12 10:49AM EST | 28.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 3 | 218 | 43.95% |
| ATUS191220P00029000 | 2019-11-21 1:01PM EST | 29.00 | 2.80 | 2.35 | 2.55 | 0.00 | - | 1 | 13 | 54.69% |
| ATUS191220P00030000 | 2019-11-15 2:58PM EST | 30.00 | 3.33 | 3.30 | 3.60 | 0.00 | - | 10 | 53 | 75.39% |
| ATUS191220P00031000 | 2019-11-06 12:55PM EST | 31.00 | 5.80 | 4.50 | 5.70 | 0.00 | - | 9 | 5 | 140.43% |
| ATUS191220P00034000 | 2019-11-06 12:57PM EST | 34.00 | 8.95 | 7.60 | 8.30 | 0.00 | - | 2 | 0 | 169.14% |
| ATUS191220P00039000 | 2019-09-05 12:55PM EST | 39.00 | 9.34 | 10.30 | 11.10 | 0.00 | - | - | 0 | 0.00% |