Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ATKR240419C00065000 | 2023-12-05 3:02PM EDT | 65.00 | 66.80 | 86.80 | 91.50 | 0.00 | - | 1 | 13 | 0.00% |
ATKR240419C00070000 | 2023-12-01 12:34PM EDT | 70.00 | 64.20 | 88.80 | 93.50 | 0.00 | - | 1 | 9 | 0.00% |
ATKR240419C00075000 | 2024-02-27 2:04PM EDT | 75.00 | 87.00 | 101.10 | 106.00 | 0.00 | - | 20 | 6 | 148.34% |
ATKR240419C00080000 | 2023-11-29 11:22AM EDT | 80.00 | 50.30 | 78.70 | 83.50 | 0.00 | - | 1 | 2 | 0.00% |
ATKR240419C00085000 | 2023-12-01 4:06PM EDT | 85.00 | 48.57 | 74.00 | 78.90 | 0.00 | - | 1 | 1 | 0.00% |
ATKR240419C00090000 | 2024-02-27 2:26PM EDT | 90.00 | 72.60 | 86.20 | 90.80 | 0.00 | - | 20 | 51 | 117.48% |
ATKR240419C00100000 | 2024-01-18 10:58AM EDT | 100.00 | 52.00 | 43.20 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
ATKR240419C00105000 | 2023-11-21 11:00AM EDT | 105.00 | 30.10 | 54.10 | 58.40 | 0.00 | - | - | 0 | 0.00% |
ATKR240419C00110000 | 2024-02-16 11:35AM EDT | 110.00 | 39.01 | 67.30 | 72.00 | 0.00 | - | 1 | 0 | 113.06% |
ATKR240419C00120000 | 2024-02-27 11:23AM EDT | 120.00 | 44.19 | 56.50 | 61.40 | 0.00 | - | 3 | 3 | 83.86% |
ATKR240419C00125000 | 2024-01-19 4:41PM EDT | 125.00 | 32.00 | 21.20 | 24.40 | 0.00 | - | 2 | 43 | 0.00% |
ATKR240419C00130000 | 2024-03-15 3:55PM EDT | 130.00 | 50.00 | 46.50 | 51.20 | 0.00 | - | 1 | 22 | 67.72% |
ATKR240419C00135000 | 2023-12-14 4:58PM EDT | 135.00 | 27.54 | 21.50 | 23.80 | 0.00 | - | 1 | 13 | 0.00% |
ATKR240419C00140000 | 2024-03-04 4:47PM EDT | 140.00 | 34.85 | 36.50 | 41.20 | 0.00 | - | 1 | 21 | 54.49% |
ATKR240419C00145000 | 2024-03-08 12:24PM EDT | 145.00 | 29.55 | 31.50 | 36.30 | 0.00 | - | 1 | 164 | 73.39% |
ATKR240419C00150000 | 2024-03-15 3:27PM EDT | 150.00 | 28.80 | 26.80 | 31.50 | 0.00 | - | 1 | 76 | 66.63% |
ATKR240419C00155000 | 2024-03-12 12:31PM EDT | 155.00 | 18.00 | 22.00 | 26.70 | 0.00 | - | 5 | 47 | 59.67% |
ATKR240419C00160000 | 2024-03-18 11:29AM EDT | 160.00 | 21.00 | 17.80 | 21.60 | +7.75 | +58.49% | 3 | 56 | 50.55% |
ATKR240419C00165000 | 2024-03-18 1:54PM EDT | 165.00 | 15.30 | 13.50 | 17.70 | -0.94 | -5.79% | 1 | 138 | 48.40% |
ATKR240419C00170000 | 2024-03-18 2:48PM EDT | 170.00 | 11.59 | 10.40 | 13.00 | -1.31 | -10.16% | 2 | 107 | 40.58% |
ATKR240419C00175000 | 2024-03-18 9:32AM EDT | 175.00 | 10.70 | 8.70 | 9.50 | +1.10 | +11.46% | 1 | 348 | 37.70% |
ATKR240419C00180000 | 2024-03-18 1:47PM EDT | 180.00 | 5.80 | 6.10 | 6.80 | -1.61 | -21.73% | 12 | 135 | 36.51% |
ATKR240419C00185000 | 2024-03-18 3:15PM EDT | 185.00 | 4.20 | 4.10 | 4.70 | -0.80 | -16.00% | 19 | 368 | 35.76% |
ATKR240419C00190000 | 2024-03-18 1:20PM EDT | 190.00 | 2.80 | 2.75 | 3.20 | -0.70 | -20.00% | 20 | 497 | 35.63% |
ATKR240419C00195000 | 2024-03-18 12:04PM EDT | 195.00 | 1.80 | 1.45 | 2.70 | -0.60 | -25.00% | 5 | 17 | 39.31% |
ATKR240419C00200000 | 2024-03-18 11:10AM EDT | 200.00 | 1.50 | 0.65 | 2.10 | +0.10 | +7.14% | 2 | 229 | 41.19% |
ATKR240419C00210000 | 2023-12-06 2:48PM EDT | 210.00 | 0.25 | 0.55 | 4.20 | 0.00 | - | 1 | 58 | 53.64% |
ATKR240419C00230000 | 2024-03-04 11:13AM EDT | 230.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 58.74% |
ATKR240419C00240000 | 2024-03-15 12:20PM EDT | 240.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 58.15% |
ATKR240419C00250000 | 2024-03-06 3:19PM EDT | 250.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 62.26% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ATKR240419P00065000 | 2023-12-14 1:44PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 138.67% |
ATKR240419P00070000 | 2023-11-17 12:23PM EDT | 70.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 132.62% |
ATKR240419P00075000 | 2023-11-30 3:31PM EDT | 75.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 126.17% |
ATKR240419P00080000 | 2023-12-06 11:03AM EDT | 80.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 192.43% |
ATKR240419P00085000 | 2023-12-06 11:02AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 179.83% |
ATKR240419P00090000 | 2023-12-06 11:14AM EDT | 90.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 167.97% |
ATKR240419P00095000 | 2024-02-27 10:30AM EDT | 95.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 94.14% |
ATKR240419P00100000 | 2023-11-28 11:07AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 146.05% |
ATKR240419P00105000 | 2024-02-28 4:55PM EDT | 105.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 4 | 81 | 96.00% |
ATKR240419P00110000 | 2024-01-08 10:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
ATKR240419P00115000 | 2024-03-11 12:26PM EDT | 115.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | 2 | 131 | 88.28% |
ATKR240419P00120000 | 2024-03-05 11:11AM EDT | 120.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 165 | 74.66% |
ATKR240419P00125000 | 2024-02-27 11:09AM EDT | 125.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 10 | 290 | 68.02% |
ATKR240419P00130000 | 2024-02-29 1:04PM EDT | 130.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 127 | 55.86% |
ATKR240419P00135000 | 2024-02-27 11:46AM EDT | 135.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 9 | 247 | 65.01% |
ATKR240419P00140000 | 2024-03-18 11:06AM EDT | 140.00 | 0.25 | 0.20 | 0.50 | +0.15 | +150.00% | 2 | 205 | 49.81% |
ATKR240419P00145000 | 2024-03-11 12:26PM EDT | 145.00 | 1.27 | 0.10 | 2.15 | 0.00 | - | 4 | 258 | 53.05% |
ATKR240419P00150000 | 2024-03-13 2:38PM EDT | 150.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 2 | 43 | 43.60% |
ATKR240419P00155000 | 2024-03-15 3:51PM EDT | 155.00 | 0.75 | 0.50 | 1.55 | 0.00 | - | 36 | 52 | 43.68% |
ATKR240419P00160000 | 2024-03-18 1:42PM EDT | 160.00 | 1.40 | 1.05 | 2.00 | -0.71 | -33.65% | 13 | 20 | 40.08% |
ATKR240419P00165000 | 2024-03-18 3:38PM EDT | 165.00 | 2.07 | 2.05 | 4.90 | -1.13 | -35.31% | 4 | 20 | 50.05% |
ATKR240419P00170000 | 2024-03-18 9:34AM EDT | 170.00 | 2.10 | 3.20 | 3.80 | -1.30 | -38.24% | 1 | 17 | 34.69% |
ATKR240419P00175000 | 2024-03-18 9:36AM EDT | 175.00 | 4.87 | 4.80 | 5.50 | -1.83 | -27.31% | 1 | 8 | 33.28% |
ATKR240419P00180000 | 2024-03-18 11:16AM EDT | 180.00 | 7.50 | 7.10 | 7.90 | +0.30 | +4.17% | 7 | 25 | 32.65% |
ATKR240419P00190000 | 2024-03-18 9:55AM EDT | 190.00 | 13.05 | 12.00 | 15.00 | -7.15 | -35.40% | 5 | 5 | 35.03% |