Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $23.43 as of 4/29/2024 5:44:20 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 | 13.40 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 15.00 | 6.90 | 10.90 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 17.50 | 5.10 | 8.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 20.00 | 2.05 | 5.60 | 2.82 | 0.00 | 0.00% | 0 | 8 | 1.95 | 0.91 | 0.06 | -0.01 | 4/15/2024 | 4/29/2024 4:00:04 PM EST |
| 22.50 | 1.20 | 1.65 | 1.50 | 0.00 | 0.00% | 1 | 173 | 0.47 | 0.65 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 25.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 103 | 778 | 0.44 | 0.24 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 1.10 | % | 0 | 0 | 1.20 | 0.05 | 0.05 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 107 | 0.78 | 0.00 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 4:00:04 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 | 1.05 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 88 | 2.35 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 4:00:04 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 226 | 0.55 | -0.09 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 22.50 | 0.50 | 0.70 | 1.01 | 0.00 | 0.00% | 0 | 204 | 0.47 | -0.35 | 0.15 | -0.02 | 4/23/2024 | 4/29/2024 4:00:04 PM EST |
| 25.00 | 1.70 | 2.65 | 1.94 | -0.37 | -16.02% | 1 | 1 | 0.78 | -0.76 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 27.50 | 2.00 | 6.50 | % | 0 | 0 | 1.86 | -0.95 | 0.05 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 30.00 | 4.50 | 9.00 | % | 0 | 0 | 2.17 | -1.00 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST |