UK markets closed

Axalta Coating Systems Ltd. (AXTA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.57-0.29 (-1.00%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXTA211015C000200002021-08-25 5:31PM EDT20.009.006.7010.500.00--562.50%
AXTA211015C000240002021-08-25 5:31PM EDT24.008.004.504.900.00--060.06%
AXTA211015C000260002021-08-25 5:31PM EDT26.007.592.704.000.00-1059.08%
AXTA211015C000270002021-08-30 2:59PM EDT27.004.401.952.150.00-1123539.31%
AXTA211015C000280002021-09-17 12:07PM EDT28.001.351.251.50-0.15-10.00%2120038.18%
AXTA211015C000290002021-09-17 12:24PM EDT29.000.950.901.00-0.20-17.39%1021737.84%
AXTA211015C000300002021-09-17 2:19PM EDT30.000.650.600.70-0.15-18.75%161,78139.94%
AXTA211015C000310002021-09-17 11:31AM EDT31.000.500.450.55-0.10-16.67%22,36444.24%
AXTA211015C000320002021-09-17 10:25AM EDT32.000.420.350.45-0.08-16.00%901,84048.44%
AXTA211015C000330002021-09-17 2:16PM EDT33.000.320.250.40-0.08-20.00%1,297053.61%
AXTA211015C000340002021-09-17 10:07AM EDT34.000.360.250.40+0.01+2.86%2,198056.45%
AXTA211015C000350002021-09-17 9:40AM EDT35.000.350.150.35+0.05+16.67%393058.01%
AXTA211015C000360002021-08-25 5:31PM EDT36.000.700.100.400.00--063.67%
AXTA211015C000370002021-09-17 12:53PM EDT37.000.200.100.20+0.15+300.00%17960.94%
AXTA211015C000380002021-09-17 1:54PM EDT38.000.150.100.200.00-21516865.63%
AXTA211015C000400002021-09-17 9:40AM EDT40.000.200.000.20+0.02+11.11%50068.75%
AXTA211015C000410002021-09-17 1:50PM EDT41.000.100.000.45-0.03-23.08%10085.74%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXTA211015P000210002021-08-25 5:31PM EDT21.000.150.002.150.00--0136.52%
AXTA211015P000230002021-08-25 5:31PM EDT23.000.200.002.150.00--0109.47%
AXTA211015P000240002021-08-17 2:52PM EDT24.000.070.000.200.00--051.56%
AXTA211015P000250002021-08-19 9:30AM EDT25.000.150.000.200.00-110142.38%
AXTA211015P000260002021-08-25 5:31PM EDT26.000.650.150.300.00-1038.48%
AXTA211015P000270002021-09-17 12:08PM EDT27.000.480.400.50+0.08+20.00%115336.28%
AXTA211015P000280002021-09-16 12:58PM EDT28.000.700.750.850.00-6531,75835.60%
AXTA211015P000290002021-09-17 12:03PM EDT29.001.401.301.40+0.20+16.67%122,74036.91%
AXTA211015P000300002021-09-17 12:34PM EDT30.002.122.052.20+0.32+17.78%2336042.29%
AXTA211015P000310002021-09-17 9:54AM EDT31.003.002.853.00+1.05+53.85%10044.97%
AXTA211015P000320002021-09-17 9:53AM EDT32.003.903.703.90+1.15+41.82%57149.32%
AXTA211015P000330002021-08-25 5:31PM EDT33.002.504.604.900.00--056.84%
AXTA211015P000340002021-08-25 5:31PM EDT34.003.603.707.400.00-10120.31%
AXTA211015P000350002021-08-23 11:02AM EDT35.004.606.207.100.00-3656.06%
AXTA211015P000360002021-08-25 5:31PM EDT36.004.606.709.700.00--090.43%
AXTA211015P000370002021-08-25 5:31PM EDT37.004.806.6010.700.00-1266.80%
AXTA211015P000380002021-08-25 5:31PM EDT38.005.807.7011.500.00--067.58%