Altice USA, Inc. (ATUS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00% |
| ATUS250117C00001000 | 2024-02-26 3:39PM EDT | 1.00 | 1.90 | 0.00 | 2.75 | 0.00 | - | 21 | 26 | 174.61% |
| ATUS250117C00001500 | 2024-06-17 10:46AM EDT | 1.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 0.00% |
| ATUS250117C00002000 | 2024-06-17 1:13PM EDT | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 10,084 | 0.00% |
| ATUS250117C00002500 | 2024-06-13 12:08PM EDT | 2.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 1,248 | 6.25% |
| ATUS250117C00003000 | 2024-06-18 12:28PM EDT | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 12,081 | 12.50% |
| ATUS250117C00003500 | 2024-04-23 11:58AM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| ATUS250117C00004000 | 2024-06-06 11:12AM EDT | 4.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 25.00% |
| ATUS250117C00004500 | 2024-02-09 2:12PM EDT | 4.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 183.20% |
| ATUS250117C00005000 | 2024-05-29 10:09AM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 2,293 | 25.00% |
| ATUS250117C00005500 | 2024-05-23 9:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| ATUS250117C00008000 | 2024-06-03 10:15AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 2,688 | 50.00% |
| ATUS250117C00010000 | 2024-04-11 3:15PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 572 | 114.06% |
| ATUS250117C00012000 | 2023-12-05 3:31PM EDT | 12.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 180.47% |
| ATUS250117C00015000 | 2023-06-26 12:30PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 210.94% |
| ATUS250117C00017000 | 2023-12-05 3:31PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 178.13% |
| ATUS250117C00020000 | 2024-03-28 11:54AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 220 | 132.81% |
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 | 91.41% |
| ATUS250117P00001500 | 2024-04-12 9:33AM EDT | 1.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 152 | 74.22% |
| ATUS250117P00002000 | 2024-06-14 10:43AM EDT | 2.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 2,680 | 1.56% |
| ATUS250117P00002500 | 2024-05-29 10:10AM EDT | 2.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 150 | 190 | 0.00% |
| ATUS250117P00003000 | 2024-06-17 11:43AM EDT | 3.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,695 | 0.00% |
| ATUS250117P00003500 | 2024-05-30 11:26AM EDT | 3.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| ATUS250117P00004000 | 2023-12-14 2:54PM EDT | 4.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 1 | 118 | 0.00% |
| ATUS250117P00005000 | 2024-06-12 1:21PM EDT | 5.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 654 | 0.00% |
| ATUS250117P00008000 | 2024-04-03 2:42PM EDT | 8.00 | 5.46 | 5.10 | 6.60 | 0.00 | - | 3 | 0 | 220.70% |
| 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.