ATUS - Altice USA, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS200221C00023000 | 2019-12-24 11:47AM EST | 23.00 | 4.32 | 5.40 | 7.50 | 0.00 | - | - | 5 | 82.62% |
| ATUS200221C00026000 | 2020-01-07 11:24AM EST | 26.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 4 | 7 | 40.04% |
| ATUS200221C00027000 | 2020-01-06 3:59PM EST | 27.00 | 2.07 | 2.25 | 2.40 | 0.00 | - | 50 | 72 | 38.18% |
| ATUS200221C00028000 | 2020-01-17 10:04AM EST | 28.00 | 1.51 | 1.55 | 1.70 | -0.18 | -10.65% | 125 | 88 | 36.62% |
| ATUS200221C00029000 | 2020-01-17 3:46PM EST | 29.00 | 1.08 | 1.00 | 1.10 | -0.04 | -3.57% | 3 | 126 | 34.47% |
| ATUS200221C00030000 | 2020-01-17 1:25PM EST | 30.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 4 | 47 | 32.81% |
| ATUS200221C00031000 | 2020-01-21 3:28PM EST | 31.00 | 0.39 | 0.30 | 0.45 | 0.00 | - | 1 | 96 | 35.35% |
| ATUS200221C00032000 | 2020-01-09 3:17PM EST | 32.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | - | 80 | 32.32% |
Putsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS200221P00021000 | 2019-12-30 10:44AM EST | 21.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 2 | 62.89% |
| ATUS200221P00022000 | 2020-01-03 12:45PM EST | 22.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 55.08% |
| ATUS200221P00023000 | 2020-01-10 10:06AM EST | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 850 | 1,680 | 50.59% |
| ATUS200221P00025000 | 2020-01-03 12:45PM EST | 25.00 | 0.46 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 45.51% |
| ATUS200221P00026000 | 2020-01-21 1:47PM EST | 26.00 | 0.31 | 0.30 | 0.40 | +0.02 | +6.90% | 1 | 2 | 43.65% |
| ATUS200221P00027000 | 2020-01-17 3:48PM EST | 27.00 | 0.55 | 0.50 | 0.60 | +0.01 | +1.85% | 14 | 26 | 41.11% |
| ATUS200221P00028000 | 2020-01-17 1:20PM EST | 28.00 | 0.78 | 0.80 | 0.85 | -0.12 | -13.33% | 2 | 64 | 37.55% |
| ATUS200221P00029000 | 2020-01-21 1:12PM EST | 29.00 | 1.10 | 1.20 | 1.35 | -0.10 | -8.33% | 2 | 73 | 38.33% |
| ATUS200221P00030000 | 2020-01-15 10:38AM EST | 30.00 | 1.70 | 1.80 | 1.90 | 0.00 | - | 10 | 21 | 36.91% |