Options Chain for ALTICE USA INC CL A (ATUS) - $1.91 as of 4/19/2024 11:36:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.70 | 2.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 1.00 | 0.25 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 4/5/2024 | 4/19/2024 9:58:50 AM EST |
| 1.50 | 0.35 | 0.50 | 0.55 | +0.05 | +10.00% | 1 | 400 | 1.31 | 0.88 | 0.46 | 0.00 | 4/19/2024 | 4/19/2024 9:58:50 AM EST |
| 2.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 5 | 24 | 1.13 | 0.46 | 0.93 | 0.00 | 4/19/2024 | 4/19/2024 9:58:50 AM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.14 | 0.52 | 0.00 | 4/16/2024 | 4/19/2024 9:58:50 AM EST |
| 3.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 733 | 1.99 | 0.03 | 0.15 | 0.00 | 4/11/2024 | 4/19/2024 9:58:50 AM EST |
| 3.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 99 | 2.85 | 0.00 | 0.03 | 0.00 | 4/4/2024 | 4/19/2024 9:58:50 AM EST |
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 2.59 | 0.00 | 0.01 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.59 | 0.00 | 0.01 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 1.50 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | -0.12 | 0.46 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 2.00 | 0.20 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.54 | 0.93 | 0.00 | 4/16/2024 | 4/19/2024 9:58:50 AM EST |
| 2.50 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 112 | 0.82 | -0.86 | 0.52 | 0.00 | 4/17/2024 | 4/19/2024 9:58:50 AM EST |
| 3.00 | 1.05 | 1.20 | % | 0 | 0 | 2.04 | -0.97 | 0.15 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 3.50 | 1.50 | 1.70 | % | 0 | 0 | 2.08 | -1.00 | 0.03 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 4.00 | 1.35 | 3.20 | % | 0 | 0 | 7.51 | -1.00 | 0.01 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 4.50 | 1.85 | 3.70 | % | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:50 AM EST | |||
| 5.00 | 2.50 | 3.70 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:50 AM EST |