Options Chain for ALTICE USA INC CL A (ATUS) - $2.36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:59 PM EST |
| 1.00 | 0.95 | 1.50 | 1.78 | 0.00 | 0.00% | 0 | 44 | 2.59 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 1.50 | 0.55 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 80 | 3.18 | 0.97 | 0.09 | 0.00 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 2.00 | 0.35 | 0.85 | 0.39 | 0.00 | 0.00% | 0 | 584 | 2.44 | 0.81 | 0.42 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 2.50 | 0.10 | 0.25 | 0.20 | +0.02 | +11.12% | 1 | 1,261 | 0.75 | 0.49 | 0.71 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 3.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 543 | 0.88 | 0.24 | 0.51 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 3.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 532 | 1.55 | 0.09 | 0.27 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 125 | 1.83 | 0.03 | 0.12 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 2.50 | 0.01 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 50 | 1.69 | 0.01 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:59 PM EST |
| 1.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 52 | 4.31 | -0.03 | 0.09 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 2.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 205 | 0.90 | -0.19 | 0.42 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 2.50 | 0.20 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 80 | 0.84 | -0.51 | 0.71 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 3.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.74 | -0.76 | 0.51 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 3.50 | 1.00 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 7 | 1.53 | -0.91 | 0.27 | 0.00 | 6/7/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 1.50 | 1.65 | % | 0 | 0 | 1.58 | -0.97 | 0.12 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.50 | 2.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.99 | 0.04 | 0.00 | 6/25/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 2.50 | 2.65 | % | 0 | 0 | 2.00 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST |