ATUS - Altice USA, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATUS191220C000130002019-09-15 11:08PM EST13.0016.0014.8015.800.00--1621.09%
ATUS191220C000200002019-10-11 9:14AM EST20.007.606.609.400.00-11303.32%
ATUS191220C000210002019-11-18 10:39AM EST21.006.205.406.200.00-323135.35%
ATUS191220C000220002019-11-25 11:02AM EST22.003.904.405.000.00-313697.66%
ATUS191220C000230002019-11-26 9:39AM EST23.002.953.303.700.00-1979.30%
ATUS191220C000240002019-12-06 3:22PM EST24.002.302.452.900.00-494857.42%
ATUS191220C000250002019-12-13 3:49PM EST25.001.681.552.10+0.34+25.37%3540656.06%
ATUS191220C000260002019-12-13 11:30AM EST26.000.550.751.00-0.33-37.50%296,15246.19%
ATUS191220C000270002019-12-13 10:05AM EST27.000.400.050.40+0.10+33.33%101,67639.65%
ATUS191220C000280002019-12-13 3:31PM EST28.000.150.100.300.00-5,02510,63454.49%
ATUS191220C000290002019-12-09 11:25AM EST29.000.080.000.150.00-3218157.03%
ATUS191220C000300002019-11-19 3:54PM EST30.000.100.000.050.00-226054.69%
ATUS191220C000310002019-11-07 9:30AM EST31.000.150.000.000.00-222025.00%
ATUS191220C000320002019-12-03 9:34AM EST32.000.050.000.100.00-41,52676.56%
ATUS191220C000330002019-11-06 3:50PM EST33.000.050.000.050.00-71077.34%
ATUS191220C000340002019-11-15 11:30AM EST34.000.070.000.100.00-88896.09%
ATUS191220C000350002019-11-06 11:03AM EST35.000.050.000.000.00-10011450.00%
ATUS191220C000360002019-11-05 2:06PM EST36.000.110.000.050.00-713102.34%
ATUS191220C000390002019-09-15 11:08PM EST39.000.150.000.500.00--1186.33%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATUS191220P000150002019-06-16 11:13PM EST15.000.330.000.000.00--050.00%
ATUS191220P000170002019-11-06 10:04AM EST17.000.050.001.000.00-250279.69%
ATUS191220P000180002019-07-19 2:54PM EST18.000.150.000.000.00-11,17150.00%
ATUS191220P000190002019-07-23 10:10AM EST19.000.300.000.000.00-52850.00%
ATUS191220P000200002019-12-03 12:03PM EST20.000.120.000.750.00-524182.03%
ATUS191220P000210002019-10-29 9:51AM EST21.000.070.000.250.00-114117.19%
ATUS191220P000220002019-11-06 2:56PM EST22.000.160.000.000.00-1056725.00%
ATUS191220P000230002019-12-04 1:10PM EST23.000.150.000.850.00-172118.95%
ATUS191220P000240002019-12-10 2:43PM EST24.000.200.000.100.00-19520258.20%
ATUS191220P000250002019-12-11 1:54PM EST25.000.150.050.150.00-207,16246.29%
ATUS191220P000260002019-12-12 3:52PM EST26.000.400.250.35+0.05+14.29%524541.02%
ATUS191220P000270002019-12-13 2:11PM EST27.000.700.650.80-0.20-22.22%111938.18%
ATUS191220P000280002019-12-12 10:49AM EST28.001.601.451.600.00-321843.95%
ATUS191220P000290002019-11-21 1:01PM EST29.002.802.352.550.00-11354.69%
ATUS191220P000300002019-11-15 2:58PM EST30.003.333.303.600.00-105375.39%
ATUS191220P000310002019-11-06 12:55PM EST31.005.804.505.700.00-95140.43%
ATUS191220P000340002019-11-06 12:57PM EST34.008.957.608.300.00-20169.14%
ATUS191220P000390002019-09-05 12:55PM EST39.009.3410.3011.100.00--00.00%