ATUS - Altice USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATUS190920C000110002019-06-20 9:55AM EDT11.0013.3013.7014.900.00--160.00%
ATUS190920C000190002019-05-23 10:21AM EDT19.006.064.705.100.00-330.00%
ATUS190920C000200002019-06-28 10:24AM EDT20.004.535.707.000.00-1051.56%
ATUS190920C000210002019-07-24 10:59AM EDT21.005.300.000.000.00-200.00%
ATUS190920C000220002019-08-19 2:43PM EDT22.005.290.000.000.00-5000.00%
ATUS190920C000230002019-08-13 3:16PM EDT23.004.140.000.000.00-400.00%
ATUS190920C000240002019-08-20 12:51PM EDT24.003.500.000.000.00-400.00%
ATUS190920C000250002019-08-20 2:48PM EDT25.002.500.000.000.00-400.00%
ATUS190920C000260002019-08-19 1:59PM EDT26.001.610.000.000.00-100.00%
ATUS190920C000270002019-08-20 1:16PM EDT27.001.050.000.000.00-3100.20%
ATUS190920C000280002019-08-19 12:09PM EDT28.000.400.000.000.00-303.13%
ATUS190920C000290002019-08-15 3:10PM EDT29.000.300.000.000.00-706.25%
ATUS190920C000300002019-08-08 12:40PM EDT30.000.160.000.000.00-3012.50%
ATUS190920C000310002019-06-19 2:29PM EDT31.000.150.000.150.00-4537.40%
ATUS190920C000330002019-06-05 10:27AM EDT33.000.300.000.150.00--148.83%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATUS190920P000120002019-06-28 9:30AM EDT12.000.050.000.150.00-90143.75%
ATUS190920P000140002019-06-10 12:02AM EDT14.000.350.000.150.00-121118.75%
ATUS190920P000160002019-06-10 12:02AM EDT16.000.750.000.200.00-3030102.34%
ATUS190920P000170002019-06-07 10:55AM EDT17.000.330.050.200.00--596.48%
ATUS190920P000180002019-06-26 10:13AM EDT18.000.210.000.200.00-2082.42%
ATUS190920P000190002019-06-07 10:55AM EDT19.000.350.100.200.00-52179.69%
ATUS190920P000200002019-06-26 12:31PM EDT20.000.470.000.250.00-3067.19%
ATUS190920P000210002019-08-08 1:12PM EDT21.000.060.000.000.00-8025.00%
ATUS190920P000220002019-08-05 2:01PM EDT22.000.150.000.000.00-5012.50%
ATUS190920P000230002019-08-06 2:45PM EDT23.000.160.000.000.00-7012.50%
ATUS190920P000240002019-08-02 2:48PM EDT24.000.290.000.000.00-30012.50%
ATUS190920P000250002019-08-09 3:55PM EDT25.000.350.000.000.00-406.25%
ATUS190920P000260002019-08-20 12:52PM EDT26.000.420.000.000.00-3503.13%
ATUS190920P000270002019-08-12 3:38PM EDT27.000.920.000.000.00-100.00%
ATUS190920P000290002019-07-15 10:16AM EDT29.003.301.953.200.00-3062.35%
ATUS190920P000310002019-08-09 1:32PM EDT31.003.970.000.000.00-100.00%