Arcadium Lithium plc (ALTM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALTM240719C00001000 | 2024-04-05 11:28AM EDT | 1.00 | 3.20 | 3.50 | 4.30 | 0.00 | - | 1 | 5 | 0.00% |
| ALTM240719C00002000 | 2024-06-10 10:11AM EDT | 2.00 | 2.05 | 1.30 | 1.55 | 0.00 | - | 2 | 43 | 164.06% |
| ALTM240719C00003000 | 2024-06-14 2:13PM EDT | 3.00 | 0.50 | 0.45 | 0.75 | -0.23 | -31.51% | 43 | 902 | 81.25% |
| ALTM240719C00004000 | 2024-06-14 12:24PM EDT | 4.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 154 | 2,295 | 71.88% |
| ALTM240719C00005000 | 2024-06-14 1:32PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 13,972 | 77.34% |
| ALTM240719C00006000 | 2024-06-12 12:14PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,519 | 104.69% |
| ALTM240719C00007000 | 2024-06-04 12:39PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 11,428 | 126.56% |
| ALTM240719C00008000 | 2024-05-31 10:05AM EDT | 8.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,188 | 143.75% |
| ALTM240719C00009000 | 2024-04-02 9:30AM EDT | 9.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 98 | 180.47% |
| ALTM240719C00010000 | 2024-04-04 3:52PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 173.44% |
| ALTM240719C00011000 | 2024-01-18 10:31AM EDT | 11.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 207.81% |
| ALTM240719C00012000 | 2024-02-01 3:22PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 218.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALTM240719P00001000 | 2024-01-30 12:55PM EDT | 1.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 365.63% |
| ALTM240719P00003000 | 2024-06-14 10:48AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 993 | 51.56% |
| ALTM240719P00004000 | 2024-06-14 3:15PM EDT | 4.00 | 0.63 | 0.60 | 0.65 | +0.18 | +40.00% | 33 | 3,602 | 60.94% |
| ALTM240719P00005000 | 2024-06-14 2:26PM EDT | 5.00 | 1.55 | 1.45 | 1.60 | +0.31 | +25.00% | 2 | 1,329 | 96.09% |
| ALTM240719P00006000 | 2024-06-11 3:08PM EDT | 6.00 | 2.09 | 2.45 | 3.20 | 0.00 | - | 41 | 79 | 203.91% |
| ALTM240719P00007000 | 2024-04-08 9:33AM EDT | 7.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ALTM240719P00008000 | 2024-03-15 10:26AM EDT | 8.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALTM240719P00009000 | 2024-03-05 4:55PM EDT | 9.00 | 4.10 | 4.70 | 4.90 | 0.00 | - | - | 0 | 0.00% |
| ALTM240719P00010000 | 2024-02-07 10:31AM EDT | 10.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALTM240719P00012000 | 2024-05-30 12:19PM EDT | 12.00 | 7.52 | 8.40 | 8.70 | 0.00 | - | 1 | 2 | 171.88% |
© 2024 Yahoo. All rights reserved.