Arcadium Lithium plc (ALTM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALTM250117C00001000 | 2024-06-14 3:18PM EDT | 1.00 | 2.55 | 2.45 | 2.65 | -0.20 | -7.27% | 33 | 37 | 130.47% |
| ALTM250117C00002000 | 2024-06-14 10:33AM EDT | 2.00 | 1.67 | 1.55 | 1.70 | -0.23 | -12.11% | 15 | 303 | 80.86% |
| ALTM250117C00003000 | 2024-06-14 1:03PM EDT | 3.00 | 1.00 | 0.85 | 1.00 | -0.15 | -13.04% | 12 | 770 | 68.56% |
| ALTM250117C00004000 | 2024-06-14 10:33AM EDT | 4.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 22 | 805 | 70.12% |
| ALTM250117C00005000 | 2024-06-14 1:08PM EDT | 5.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 173 | 2,292 | 67.77% |
| ALTM250117C00006000 | 2024-06-14 11:32AM EDT | 6.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 3 | 482 | 67.97% |
| ALTM250117C00007000 | 2024-06-14 12:17PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 114 | 3,242 | 67.38% |
| ALTM250117C00008000 | 2024-06-14 9:49AM EDT | 8.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 10 | 3,315 | 75.78% |
| ALTM250117C00009000 | 2024-06-07 1:52PM EDT | 9.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 25 | 25 | 133.40% |
| ALTM250117C00010000 | 2024-06-11 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 1,934 | 83.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALTM250117P00001000 | 2024-06-13 12:35PM EDT | 1.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 153.91% |
| ALTM250117P00002000 | 2024-04-16 9:32AM EDT | 2.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 500 | 137.89% |
| ALTM250117P00003000 | 2024-06-14 3:53PM EDT | 3.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 1,032 | 285 | 56.06% |
| ALTM250117P00004000 | 2024-06-13 1:12PM EDT | 4.00 | 0.85 | 0.85 | 1.00 | +0.04 | +4.94% | 2 | 1,409 | 54.49% |
| ALTM250117P00005000 | 2024-06-14 3:14PM EDT | 5.00 | 1.66 | 1.60 | 1.75 | +0.21 | +14.48% | 5 | 442 | 58.01% |
| ALTM250117P00006000 | 2024-06-14 12:53PM EDT | 6.00 | 2.55 | 2.50 | 2.60 | +0.29 | +12.83% | 6 | 67 | 50.39% |
| ALTM250117P00007000 | 2024-04-03 9:39AM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 17 | 168 | 0.00% |
| ALTM250117P00010000 | 2024-03-04 11:12AM EDT | 10.00 | 4.43 | 5.50 | 5.80 | 0.00 | - | 120 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.