ATI Inc. (ATI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240517C00030000 | 2024-05-01 11:29AM EDT | 30.00 | 29.90 | 27.30 | 31.50 | 0.00 | - | - | 2 | 222.27% |
| ATI240517C00040000 | 2024-04-22 1:39PM EDT | 40.00 | 10.05 | 17.20 | 21.50 | 0.00 | - | 2 | 0 | 133.98% |
| ATI240517C00042500 | 2024-04-10 1:10PM EDT | 42.50 | 8.10 | 15.20 | 19.00 | 0.00 | - | - | 250 | 136.13% |
| ATI240517C00045000 | 2024-04-30 12:26PM EDT | 45.00 | 16.00 | 12.70 | 16.50 | 0.00 | - | 2 | 1 | 117.38% |
| ATI240517C00047500 | 2024-04-30 10:39AM EDT | 47.50 | 12.62 | 10.20 | 14.00 | 0.00 | - | 4 | 24 | 99.22% |
| ATI240517C00050000 | 2024-05-06 1:40PM EDT | 50.00 | 9.76 | 7.60 | 11.50 | -0.40 | -3.94% | 2 | 589 | 79.10% |
| ATI240517C00052500 | 2024-04-30 1:49PM EDT | 52.50 | 8.60 | 5.70 | 9.00 | 0.00 | - | 40 | 252 | 73.73% |
| ATI240517C00055000 | 2024-05-03 12:35PM EDT | 55.00 | 3.60 | 4.10 | 4.70 | 0.00 | - | 1 | 241 | 49.56% |
| ATI240517C00057500 | 2024-05-06 3:50PM EDT | 57.50 | 2.30 | 2.30 | 2.45 | +0.45 | +24.32% | 2 | 172 | 36.33% |
| ATI240517C00060000 | 2024-05-06 9:59AM EDT | 60.00 | 1.10 | 0.90 | 1.05 | +0.40 | +57.14% | 2 | 401 | 33.99% |
| ATI240517C00062500 | 2024-05-03 3:43PM EDT | 62.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 22 | 35.11% |
| ATI240517C00065000 | 2024-05-06 12:53PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 20 | 141 | 37.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240517P00040000 | 2024-04-23 11:05AM EDT | 40.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | - | 25 | 126.17% |
| ATI240517P00042500 | 2024-05-06 2:44PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 513 | 96.29% |
| ATI240517P00045000 | 2024-04-29 12:30PM EDT | 45.00 | 0.41 | 0.00 | 3.90 | 0.00 | - | 1 | 68 | 182.32% |
| ATI240517P00047500 | 2024-05-06 1:53PM EDT | 47.50 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 1 | 2,847 | 64.45% |
| ATI240517P00050000 | 2024-05-01 11:51AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 153 | 54.49% |
| ATI240517P00052500 | 2024-05-06 12:57PM EDT | 52.50 | 0.08 | 0.05 | 2.55 | -0.12 | -60.00% | 12 | 9 | 91.80% |
| ATI240517P00055000 | 2024-05-06 9:56AM EDT | 55.00 | 0.40 | 0.15 | 0.35 | -0.13 | -24.53% | 17 | 65 | 39.84% |
| ATI240517P00057500 | 2024-05-06 12:11PM EDT | 57.50 | 0.74 | 0.60 | 0.75 | -0.36 | -32.73% | 4 | 265 | 33.20% |
| ATI240517P00060000 | 2024-05-03 3:38PM EDT | 60.00 | 1.85 | 1.70 | 1.90 | -0.35 | -15.91% | 14 | 315 | 32.32% |
| ATI240517P00065000 | 2024-05-02 2:57PM EDT | 65.00 | 7.20 | 4.20 | 7.40 | 0.00 | - | - | 26 | 82.91% |
© 2024 Yahoo. All rights reserved.