Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $22.32 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.50 | 11.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 15.00 | 7.00 | 8.90 | 6.95 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:46 PM EST |
| 17.50 | 4.60 | 6.30 | 3.43 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.01 | 0.00 | 1/15/2025 | 2/21/2025 3:59:46 PM EST |
| 20.00 | 2.10 | 2.80 | 2.30 | +0.15 | +6.98% | 2 | 6 | 0.35 | 0.81 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 2.10 | 0.70 | 0.00 | 0.00% | 0 | 141 | 0.56 | 0.45 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.15 | 0.09 | -0.01 | 1/15/2025 | 2/21/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.52 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 173 | 0.36 | -0.19 | 0.10 | -0.01 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 22.50 | 1.00 | 1.30 | 1.00 | -1.00 | -50.00% | 2 | 88 | 0.26 | -0.55 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 25.00 | 2.75 | 3.30 | 4.39 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.85 | 0.09 | -0.01 | 12/19/2024 | 2/21/2025 3:59:46 PM EST |
| 30.00 | 7.60 | 9.20 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.99 | 0.01 | 0.00 | 11/14/2024 | 2/21/2025 3:59:46 PM EST |
| 35.00 | 12.60 | 14.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 40.00 | 17.60 | 18.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |