Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ATER230217C00000500 | 2022-08-04 1:25PM EST | 0.50 | 2.30 | 1.63 | 3.40 | 0.00 | - | - | 15 | 0.00% |
ATER230217C00001000 | 2022-08-09 12:53PM EST | 1.00 | 1.57 | 1.83 | 2.20 | 0.00 | - | 5 | 6 | 0.00% |
ATER230217C00001500 | 2022-08-11 12:46PM EST | 1.50 | 1.51 | 1.43 | 1.50 | +0.28 | +22.76% | 2 | 20 | 2,400.00% |
ATER230217C00002000 | 2022-08-10 10:58AM EST | 2.00 | 1.13 | 1.13 | 1.23 | -0.12 | -9.60% | 1 | 20 | 1,443.75% |
ATER230217C00002500 | 2022-08-11 10:17AM EST | 2.50 | 0.94 | 0.65 | 1.08 | -0.06 | -6.00% | 10 | 2,322 | 1,056.25% |
ATER230217C00003000 | 2022-08-10 11:58AM EST | 3.00 | 0.82 | 0.73 | 0.79 | +0.12 | +17.14% | - | 22 | 1,000.00% |
ATER230217C00003500 | 2022-08-10 12:01PM EST | 3.50 | 0.69 | 0.61 | 0.67 | -0.07 | -9.21% | 10 | 30 | 926.56% |
ATER230217C00004000 | 2022-08-10 2:59PM EST | 4.00 | 0.55 | 0.41 | 0.68 | +0.21 | +61.76% | - | 8 | 876.56% |
ATER230217C00004500 | 2022-07-08 9:49AM EST | 4.50 | 0.50 | 0.30 | 0.41 | 0.00 | - | - | 6 | 735.94% |
ATER230217C00005000 | 2022-08-05 9:22AM EST | 5.00 | 0.37 | 0.39 | 0.49 | 0.00 | - | - | 753 | 843.75% |
ATER230217C00005500 | 2022-08-11 9:09AM EST | 5.50 | 0.44 | 0.34 | 0.48 | +0.44 | - | 1 | 0 | 842.19% |
ATER230217C00007500 | 2022-08-11 9:55AM EST | 7.50 | 0.22 | 0.21 | 0.25 | -0.07 | -24.14% | 2 | 10 | 750.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ATER230217P00001000 | 2022-08-08 11:22AM EST | 1.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | - | 10 | 381.25% |
ATER230217P00001500 | 2022-07-25 12:48PM EST | 1.50 | 0.40 | 0.11 | 0.42 | 0.00 | - | - | 1 | 250.00% |
ATER230217P00002000 | 2022-08-03 9:44AM EST | 2.00 | 0.69 | 0.50 | 0.58 | 0.00 | - | - | 2 | 167.19% |
ATER230217P00002500 | 2022-08-04 11:18AM EST | 2.50 | 0.87 | 0.81 | 0.86 | 0.00 | - | 2 | 2,312 | 0.00% |
ATER230217P00003000 | 2022-08-08 11:23AM EST | 3.00 | 1.02 | 1.16 | 1.21 | 0.00 | - | - | 3 | 0.00% |
ATER230217P00004000 | 2022-08-10 8:35AM EST | 4.00 | 2.00 | 1.84 | 2.09 | -0.30 | -13.04% | 1 | 2 | 0.00% |
ATER230217P00007500 | 2022-08-03 11:55AM EST | 7.50 | 5.44 | 5.00 | 5.20 | 0.00 | - | 50 | 54 | 0.00% |