U.S. markets closed

Aterian, Inc. (ATER)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.71-0.67 (-6.45%)
At close: 4:00PM EDT
9.70 -0.01 (-0.10%)
After hours: 06:16PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATER210820C000025002021-07-21 12:04PM EDT2.508.507.107.300.00-15300.00%
ATER210820C000075002021-07-23 3:08PM EDT7.502.552.402.55-0.28-9.89%3023105.08%
ATER210820C000100002021-07-23 3:37PM EDT10.001.051.001.10-0.31-22.79%202396107.81%
ATER210820C000125002021-07-23 2:22PM EDT12.500.400.350.45-0.20-33.33%5491,468110.35%
ATER210820C000150002021-07-23 3:05PM EDT15.000.190.150.20-0.06-24.00%291,442117.58%
ATER210820C000175002021-07-23 12:34PM EDT17.500.080.050.10-0.07-46.67%171,984121.09%
ATER210820C000200002021-07-23 2:52PM EDT20.000.050.000.05-0.05-50.00%1913,460118.75%
ATER210820C000225002021-07-23 11:24AM EDT22.500.100.050.100.00-1625158.59%
ATER210820C000250002021-07-23 3:52PM EDT25.000.050.000.100.00-12,875162.50%
ATER210820C000300002021-07-20 3:19PM EDT30.000.050.000.050.00-8606170.31%
ATER210820C000350002021-07-09 10:34AM EDT35.000.100.000.200.00-21,833228.91%
ATER210820C000400002021-07-06 12:27PM EDT40.000.070.000.050.00-11,754204.69%
ATER210820C000450002021-07-09 9:39AM EDT45.000.050.000.050.00-502,527218.75%
ATER210820C000500002021-07-02 9:30AM EDT50.000.010.000.150.00-2435264.06%
ATER210820C000550002021-06-21 9:30AM EDT55.000.150.000.000.00-17850.00%
ATER210820C000600002021-06-28 11:03AM EDT60.000.060.000.050.00-11,135250.00%
ATER210820C000650002021-07-06 11:22AM EDT65.000.050.000.100.00-11,009280.47%
ATER210820C000700002021-07-02 10:17AM EDT70.000.050.000.100.00-102,793289.06%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATER210820P000050002021-07-23 10:51AM EDT5.000.050.000.050.00-627121.88%
ATER210820P000075002021-07-23 3:35PM EDT7.500.300.250.35+0.05+20.00%451,596110.35%
ATER210820P000100002021-07-23 2:11PM EDT10.001.351.301.45+0.36+36.36%28526110.94%
ATER210820P000125002021-07-22 2:43PM EDT12.503.163.103.40+0.36+12.86%51,358116.99%
ATER210820P000150002021-07-23 2:13PM EDT15.005.505.405.60+1.00+22.22%4643123.44%
ATER210820P000175002021-07-21 10:54AM EDT17.507.747.808.00+1.05+15.70%30533130.47%
ATER210820P000200002021-07-23 1:54PM EDT20.0010.4010.3010.50+0.50+5.05%13482151.56%
ATER210820P000225002021-07-22 3:29PM EDT22.5012.3012.7013.000.00-3359152.34%
ATER210820P000250002021-07-22 11:46AM EDT25.0014.9015.3015.600.00-12,188198.83%
ATER210820P000300002021-07-19 9:42AM EDT30.0020.5020.0020.500.00-10502237.89%
ATER210820P000350002021-07-19 9:56AM EDT35.0025.0925.2025.500.00-1701211.72%
ATER210820P000400002021-07-06 2:54PM EDT40.0025.6029.9030.800.00-189228.91%
ATER210820P000450002021-05-13 11:07AM EDT45.0032.2728.2030.400.00-1160.00%
ATER210820P000500002021-05-03 12:14AM EDT50.0027.4031.8032.500.00--00.00%
ATER210820P000600002021-05-03 12:14AM EDT60.0032.4040.9043.000.00--00.00%
ATER210820P000650002021-05-03 12:14AM EDT65.0036.2046.1048.400.00--00.00%
ATER210820P000700002021-05-03 12:14AM EDT70.0037.6551.8052.400.00--00.00%