Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $23.43 as of 4/26/2024 8:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.30 | 13.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 7.90 | 10.70 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.50 | 5.40 | 8.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 3.20 | 5.50 | 2.82 | 0.00 | 0.00% | 0 | 8 | 1.75 | 0.93 | 0.05 | -0.01 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 1.30 | 1.50 | 1.50 | +0.15 | +11.12% | 50 | 123 | 0.39 | 0.67 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.25 | 0.40 | 0.35 | +0.10 | +40.00% | 50 | 728 | 0.39 | 0.26 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | 0.05 | 0.04 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 107 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 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 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | -0.20 | -57.15% | 200 | 26 | 0.53 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.45 | 0.70 | 1.01 | 0.00 | 0.00% | 0 | 204 | 0.45 | -0.33 | 0.15 | -0.02 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.25 | 2.25 | 2.31 | % | 1 | 0 | 0.56 | -0.74 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 27.50 | 2.85 | 6.50 | % | 0 | 0 | 1.73 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 4.90 | 9.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |