Options Chain for ASTRONICS CORP COM (ATRO) - $16.50 as of 11/20/2024 7:47:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 10.00 | 13.90 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 7.50 | 11.50 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 6.80 | 8.60 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 3.20 | 6.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 1.05 | 3.80 | % | 0 | 0 | 1.40 | 0.90 | 0.09 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.05 | 0.50 | -1.60 | -76.19% | 14 | 20 | 0.60 | 0.47 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 116 | 1.55 | 0.11 | 0.09 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 52 | 1.12 | 0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.72 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.10 | 0.09 | -0.01 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.53 | 0.20 | -0.01 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 2.55 | 3.30 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.89 | 0.09 | -0.01 | 5/15/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 4.30 | 5.80 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 6.70 | 8.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 12.30 | 13.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 17.40 | 18.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |