UK markets open in 4 hours 19 minutes
NIKKEI 225
39,143.56 +105.40 (+0.27%) HANG SENG
18,050.87 -316.08 (-1.72%) CRUDE OIL
77.64 -0.10 (-0.13%) GOLD FUTURES
2,319.40 -7.60 (-0.33%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,450.40 -1,338.54 (-2.44%)
Altice USA, Inc. (ATUS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS250117C00000500 | 2024-04-24 11:42AM EDT | 0.50 | 0.35 | 1.65 | 2.80 | 0.00 | - | 3 | 2 | 293.75% |
| ATUS250117C00001000 | 2024-02-26 3:39PM EDT | 1.00 | 1.90 | 0.00 | 2.75 | 0.00 | - | 21 | 26 | 0.00% |
| ATUS250117C00001500 | 2024-06-07 10:48AM EDT | 1.50 | 1.19 | 1.05 | 1.30 | 0.00 | - | 3 | 688 | 95.31% |
| ATUS250117C00002000 | 2024-06-10 12:37PM EDT | 2.00 | 0.80 | 0.65 | 0.95 | -0.10 | -11.11% | 4 | 10,103 | 78.13% |
| ATUS250117C00002500 | 2024-06-06 11:24AM EDT | 2.50 | 0.55 | 0.50 | 0.75 | -0.27 | -32.93% | 2 | 1,274 | 84.38% |
| ATUS250117C00003000 | 2024-06-07 10:14AM EDT | 3.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 85.16% |
| ATUS250117C00003500 | 2024-04-23 11:58AM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| ATUS250117C00004000 | 2024-06-06 11:12AM EDT | 4.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 734 | 98.83% |
| ATUS250117C00004500 | 2024-02-09 2:12PM EDT | 4.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 148.05% |
| ATUS250117C00005000 | 2024-05-29 10:09AM EDT | 5.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 20 | 2,293 | 73.05% |
| ATUS250117C00005500 | 2024-05-23 9:30AM EDT | 5.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 323 | 123.44% |
| ATUS250117C00008000 | 2024-06-03 10:15AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 2,688 | 77.34% |
| ATUS250117C00010000 | 2024-04-11 3:15PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 572 | 99.22% |
| ATUS250117C00012000 | 2023-12-05 3:31PM EDT | 12.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 157.81% |
| ATUS250117C00015000 | 2023-06-26 12:30PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 185.94% |
| ATUS250117C00017000 | 2023-12-05 3:31PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 158.20% |
| ATUS250117C00020000 | 2024-03-28 11:54AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 220 | 118.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS250117P00001000 | 2024-04-01 3:41PM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 89 | 101.56% |
| ATUS250117P00001500 | 2024-04-12 9:33AM EDT | 1.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 152 | 88.28% |
| ATUS250117P00002000 | 2024-05-31 3:22PM EDT | 2.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 2,639 | 61.13% |
| ATUS250117P00002500 | 2024-05-29 10:10AM EDT | 2.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 150 | 190 | 97.66% |
| ATUS250117P00003000 | 2024-04-01 10:57AM EDT | 3.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 335 | 1,695 | 51.76% |
| ATUS250117P00003500 | 2024-05-30 11:26AM EDT | 3.50 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 106 | 106.25% |
| ATUS250117P00004000 | 2023-12-14 2:54PM EDT | 4.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 1 | 118 | 87.89% |
| ATUS250117P00005000 | 2024-05-17 11:30AM EDT | 5.00 | 2.75 | 0.00 | 2.85 | 0.00 | - | 2 | 652 | 108.98% |
| ATUS250117P00008000 | 2024-04-03 2:42PM EDT | 8.00 | 5.46 | 5.10 | 6.60 | 0.00 | - | 3 | 0 | 140.82% |
| ATUS250117P00010000 | 2023-05-30 9:30AM EDT | 10.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATUS250117P00012000 | 2022-09-21 10:43AM EDT | 12.00 | 5.19 | 4.50 | 9.10 | 0.00 | - | - | 5 | 0.00% |
| ATUS250117P00020000 | 2022-12-19 10:30AM EDT | 20.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.