ATI Inc. (ATI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240719C00032500 | 2024-02-02 11:04AM EDT | 32.50 | 8.60 | 16.60 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| ATI240719C00035000 | 2024-02-06 11:14AM EDT | 35.00 | 6.50 | 16.50 | 17.60 | 0.00 | - | 3 | 13 | 0.00% |
| ATI240719C00037500 | 2024-01-25 12:45PM EDT | 37.50 | 6.30 | 10.90 | 12.20 | 0.00 | - | 2 | 8 | 0.00% |
| ATI240719C00040000 | 2024-03-21 12:34PM EDT | 40.00 | 10.20 | 11.20 | 12.10 | 0.00 | - | 2 | 28 | 0.00% |
| ATI240719C00042500 | 2024-04-10 9:33AM EDT | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ATI240719C00045000 | 2024-06-27 11:29AM EDT | 45.00 | 11.50 | 8.90 | 13.00 | 0.00 | - | 7 | 45 | 101.76% |
| ATI240719C00047500 | 2024-06-25 12:35PM EDT | 47.50 | 7.29 | 7.10 | 10.00 | 0.00 | - | 1 | 60 | 86.08% |
| ATI240719C00050000 | 2024-06-26 10:12AM EDT | 50.00 | 7.57 | 4.70 | 7.10 | 0.00 | - | 1 | 158 | 63.38% |
| ATI240719C00052500 | 2024-06-27 2:19PM EDT | 52.50 | 4.40 | 3.10 | 4.20 | 0.00 | - | 2 | 288 | 61.52% |
| ATI240719C00055000 | 2024-07-01 10:34AM EDT | 55.00 | 1.70 | 1.50 | 1.70 | -1.54 | -47.53% | 2 | 240 | 37.38% |
| ATI240719C00057500 | 2024-06-28 2:48PM EDT | 57.50 | 1.02 | 0.55 | 0.75 | 0.00 | - | 1 | 77 | 35.89% |
| ATI240719C00060000 | 2024-06-27 12:57PM EDT | 60.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 36 | 434 | 41.02% |
| ATI240719C00062500 | 2024-06-28 2:26PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 584 | 44.14% |
| ATI240719C00065000 | 2024-06-26 9:50AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 143 | 53.22% |
| ATI240719C00067500 | 2024-06-05 9:30AM EDT | 67.50 | 0.40 | 0.00 | 0.95 | 0.00 | - | 35 | 129 | 72.27% |
| ATI240719C00070000 | 2024-05-28 2:55PM EDT | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| ATI240719C00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 97.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240719P00025000 | 2024-01-26 11:29AM EDT | 25.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 197.66% |
| ATI240719P00032500 | 2024-03-04 11:52AM EDT | 32.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 253.86% |
| ATI240719P00035000 | 2024-03-11 10:35AM EDT | 35.00 | 0.51 | 0.25 | 0.40 | 0.00 | - | 10 | 10 | 125.98% |
| ATI240719P00037500 | 2024-03-04 11:52AM EDT | 37.50 | 0.72 | 0.40 | 0.55 | 0.00 | - | 4 | 14 | 119.92% |
| ATI240719P00040000 | 2024-04-08 10:19AM EDT | 40.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 97.36% |
| ATI240719P00042500 | 2024-03-06 12:45PM EDT | 42.50 | 1.45 | 0.90 | 4.90 | 0.00 | - | 16 | 68 | 170.56% |
| ATI240719P00045000 | 2024-06-13 1:19PM EDT | 45.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | 3 | 90 | 125.78% |
| ATI240719P00047500 | 2024-06-28 10:01AM EDT | 47.50 | 0.09 | 0.00 | 0.30 | 0.00 | - | 5 | 259 | 49.71% |
| ATI240719P00050000 | 2024-06-20 1:26PM EDT | 50.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 20 | 1,232 | 61.08% |
| ATI240719P00052500 | 2024-06-27 9:39AM EDT | 52.50 | 0.42 | 0.55 | 0.65 | 0.00 | - | 1 | 903 | 30.52% |
| ATI240719P00055000 | 2024-07-01 9:37AM EDT | 55.00 | 1.01 | 1.45 | 1.60 | -0.44 | -30.34% | 1 | 152 | 28.52% |
| ATI240719P00057500 | 2024-06-28 10:40AM EDT | 57.50 | 1.80 | 2.75 | 3.50 | 0.00 | - | 3 | 108 | 33.69% |
| ATI240719P00060000 | 2024-06-10 10:32AM EDT | 60.00 | 3.20 | 4.80 | 5.90 | 0.00 | - | 14 | 517 | 44.39% |
| ATI240719P00062500 | 2024-06-14 12:21PM EDT | 62.50 | 10.60 | 5.50 | 8.30 | 0.00 | - | 1 | 139 | 52.44% |
| ATI240719P00065000 | 2024-04-30 3:26PM EDT | 65.00 | 6.50 | 4.50 | 4.90 | 0.00 | - | - | 0 | 0.00% |
| ATI240719P00070000 | 2024-03-13 12:34PM EDT | 70.00 | 20.05 | 17.30 | 19.50 | 0.00 | - | 37 | 0 | 154.05% |
© 2024 Yahoo. All rights reserved.