Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $16.75 as of 5/28/2025 4:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.00 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 10.50 | 13.00 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.50 | 8.50 | 10.60 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 6.10 | 7.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.50 | 3.50 | 5.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 1.40 | 1.55 | 1.71 | -1.34 | -43.94% | 2 | 31 | 0.36 | 0.86 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.55 | 0.10 | -0.34 | -77.28% | 1 | 55 | 0.82 | 0.21 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 225 | 0.80 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.14 | 0.16 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 0.95 | 1.55 | 0.92 | 0.00 | 0.00% | 0 | 43 | 0.51 | -0.79 | 0.22 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 3.30 | 4.00 | 3.70 | +0.35 | +10.45% | 1 | 36 | 0.85 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 5.80 | 7.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 8.30 | 9.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 13.30 | 14.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 35.00 | 18.30 | 18.80 | 18.43 | % | 1 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |