Options Chain for ATRICURE INC COM (ATRC) - $23.17 as of 4/26/2024 8:56:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.00 | 12.90 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:45 PM EST | |||
| 15.00 | 5.60 | 10.50 | % | 0 | 0 | 0.02 | 0.99 | 0.01 | -0.06 | 4/26/2024 3:59:45 PM EST | |||
| 17.50 | 3.50 | 8.40 | % | 0 | 0 | 1.73 | 0.97 | 0.01 | -0.07 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 2.85 | 4.00 | % | 0 | 0 | 0.02 | 0.89 | 0.04 | -0.08 | 4/26/2024 3:59:45 PM EST | |||
| 22.50 | 1.05 | 5.00 | 1.72 | 0.00 | 0.00% | 0 | 90 | 0.62 | 0.76 | 0.07 | -0.09 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 25.00 | 0.50 | 4.70 | 0.84 | -0.33 | -28.21% | 1 | 251 | 1.14 | 0.55 | 0.11 | -0.08 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 0.10 | 4.60 | 0.26 | 0.00 | 0.00% | 0 | 104 | 1.63 | 0.14 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.35 | 0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 55.00 | 0.00 | 5.00 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 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 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | -0.01 | 0.01 | -0.06 | 4/26/2024 3:59:45 PM EST | |||
| 17.50 | 0.00 | 4.50 | % | 0 | 0 | 4.12 | -0.03 | 0.01 | -0.07 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 0.10 | 1.75 | % | 0 | 0 | 1.30 | -0.11 | 0.04 | -0.08 | 4/26/2024 3:59:45 PM EST | |||
| 22.50 | 0.15 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 179 | 0.99 | -0.24 | 0.07 | -0.09 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 25.00 | 0.65 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 140 | 1.52 | -0.45 | 0.11 | -0.08 | 4/17/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 5.30 | 7.30 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.86 | 0.06 | -0.03 | 3/21/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 9.70 | 14.50 | % | 0 | 0 | 3.24 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 40.00 | 14.60 | 19.40 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 45.00 | 19.60 | 24.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 50.00 | 24.70 | 29.50 | 21.00 | 0.00 | 0.00% | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:45 PM EST |
| 55.00 | 29.60 | 34.50 | 25.80 | 0.00 | 0.00% | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:45 PM EST |