ATI Inc. (ATI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI241220C00020000 | 2024-01-19 4:32PM EDT | 20.00 | 22.95 | 24.50 | 29.40 | 0.00 | - | 2 | 9 | 0.00% |
| ATI241220C00022500 | 2024-04-15 1:41PM EDT | 22.50 | 29.26 | 37.60 | 42.40 | 0.00 | - | - | 5 | 116.16% |
| ATI241220C00027500 | 2023-10-23 3:53PM EDT | 27.50 | 12.30 | 18.30 | 19.20 | 0.00 | - | - | 20 | 0.00% |
| ATI241220C00030000 | 2024-05-03 11:21AM EDT | 30.00 | 29.00 | 29.00 | 33.40 | 0.00 | - | 14 | 75 | 64.26% |
| ATI241220C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 20.39 | 27.80 | 32.00 | 0.00 | - | 50 | 91 | 77.59% |
| ATI241220C00035000 | 2024-01-03 12:02PM EDT | 35.00 | 12.10 | 8.30 | 8.90 | 0.00 | - | 1 | 4 | 0.00% |
| ATI241220C00037500 | 2024-02-02 10:47AM EDT | 37.50 | 7.10 | 14.70 | 15.20 | 0.00 | - | 2 | 30 | 0.00% |
| ATI241220C00040000 | 2024-02-14 12:57PM EDT | 40.00 | 8.69 | 12.90 | 14.70 | 0.00 | - | 1 | 62 | 0.00% |
| ATI241220C00042500 | 2024-04-30 10:32AM EDT | 42.50 | 20.20 | 19.20 | 21.50 | 0.00 | - | 1 | 48 | 55.37% |
| ATI241220C00045000 | 2024-04-30 10:43AM EDT | 45.00 | 18.60 | 17.60 | 19.40 | 0.00 | - | 7 | 127 | 54.85% |
| ATI241220C00047500 | 2024-05-13 11:19AM EDT | 47.50 | 15.60 | 15.00 | 17.10 | 0.00 | - | 10 | 30 | 56.92% |
| ATI241220C00050000 | 2024-04-30 3:03PM EDT | 50.00 | 15.05 | 13.60 | 14.80 | 0.00 | - | 6 | 510 | 51.66% |
| ATI241220C00052500 | 2024-05-15 9:42AM EDT | 52.50 | 12.70 | 11.80 | 12.60 | 0.00 | - | 150 | 246 | 47.01% |
| ATI241220C00055000 | 2024-04-30 9:49AM EDT | 55.00 | 10.50 | 10.10 | 10.90 | 0.00 | - | 55 | 118 | 45.23% |
| ATI241220C00057500 | 2024-05-10 10:43AM EDT | 57.50 | 9.90 | 8.50 | 9.30 | 0.00 | - | 5 | 47 | 43.46% |
| ATI241220C00060000 | 2024-05-22 3:52PM EDT | 60.00 | 6.92 | 7.20 | 8.20 | 0.00 | - | 26 | 194 | 43.90% |
| ATI241220C00062500 | 2024-05-27 12:12AM EDT | 62.50 | 5.60 | 6.00 | 7.40 | 0.00 | - | - | 0 | 45.28% |
| ATI241220C00065000 | 2024-05-22 3:55PM EDT | 65.00 | 4.60 | 4.90 | 5.30 | 0.00 | - | 2 | 27 | 38.87% |
| ATI241220C00070000 | 2024-05-23 1:44PM EDT | 70.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 10 | 200 | 37.20% |
| ATI241220C00075000 | 2024-05-14 2:31PM EDT | 75.00 | 2.31 | 2.10 | 2.50 | 0.00 | - | 2 | 14 | 37.78% |
| ATI241220C00080000 | 2024-05-22 2:43PM EDT | 80.00 | 1.25 | 1.25 | 1.65 | 0.00 | - | 2 | 30 | 37.28% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI241220P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| ATI241220P00022500 | 2024-02-28 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 72.56% |
| ATI241220P00027500 | 2024-01-25 3:35PM EDT | 27.50 | 1.00 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 70.61% |
| ATI241220P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 17 | 65.53% |
| ATI241220P00032500 | 2024-05-03 12:43PM EDT | 32.50 | 0.36 | 0.05 | 4.90 | 0.00 | - | 4 | 41 | 85.52% |
| ATI241220P00035000 | 2024-05-10 3:26PM EDT | 35.00 | 0.30 | 0.15 | 1.25 | 0.00 | - | 1 | 27 | 52.78% |
| ATI241220P00037500 | 2023-10-31 10:03AM EDT | 37.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ATI241220P00040000 | 2024-04-15 1:20PM EDT | 40.00 | 2.00 | 0.00 | 1.35 | 0.00 | - | 1 | 675 | 51.05% |
| ATI241220P00042500 | 2024-04-30 9:55AM EDT | 42.50 | 1.25 | 0.60 | 0.95 | 0.00 | - | 2 | 88 | 40.60% |
| ATI241220P00045000 | 2024-05-02 11:13AM EDT | 45.00 | 1.60 | 0.85 | 1.25 | 0.00 | - | 1 | 116 | 38.97% |
| ATI241220P00047500 | 2024-03-07 3:44PM EDT | 47.50 | 4.30 | 3.90 | 6.40 | 0.00 | - | 20 | 21 | 64.84% |
| ATI241220P00050000 | 2024-05-09 3:30PM EDT | 50.00 | 1.90 | 1.70 | 2.05 | 0.00 | - | 4 | 21 | 35.51% |
| ATI241220P00052500 | 2024-04-15 1:20PM EDT | 52.50 | 6.60 | 1.60 | 2.35 | 0.00 | - | 1 | 12 | 32.15% |
| ATI241220P00055000 | 2024-03-08 2:16PM EDT | 55.00 | 8.10 | 7.50 | 9.30 | 0.00 | - | 1 | 7 | 63.56% |
| ATI241220P00057500 | 2024-05-15 11:17AM EDT | 57.50 | 3.70 | 4.00 | 4.70 | 0.00 | - | 2 | 3 | 34.41% |
| ATI241220P00060000 | 2024-05-01 3:52PM EDT | 60.00 | 6.50 | 5.10 | 7.00 | 0.00 | - | 2 | 1 | 40.17% |
| ATI241220P00065000 | 2023-12-26 11:33AM EDT | 65.00 | 19.50 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 118.68% |
© 2024 Yahoo. All rights reserved.