10.96
+0.56
+(5.38%)
At close: April 14 at 4:00:02 PM EDT
10.18
-0.78
(-7.12%)
Pre-Market: 7:51:39 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT250417C00012500 | 4/9/2025 1:34 PM | 12.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 55 | 50.00% |
| ADNT250417C00015000 | 4/4/2025 1:41 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 789 | 50.00% |
| ADNT250417C00017500 | 4/4/2025 2:26 PM | 17.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 245 | 50.00% |
| ADNT250417C00020000 | 3/26/2025 9:36 AM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 202 | 50.00% |
| ADNT250417C00022500 | 2/24/2025 12:46 PM | 22.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 245 | 606.25% |
| ADNT250417C00025000 | 1/29/2025 9:59 AM | 25 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 124 | 662.50% |
| ADNT250417C00030000 | 1/10/2025 2:44 PM | 30 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 31 | 756.25% |
| ADNT250417C00035000 | 12/16/2024 12:37 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 831.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT250417P00010000 | 4/14/2025 12:40 PM | 10 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 57 | 25.00% |
| ADNT250417P00012500 | 4/11/2025 12:58 PM | 12.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 167 | 201 | 0.00% |
| ADNT250417P00015000 | 4/9/2025 1:51 PM | 15 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 249 | 0.00% |
| ADNT250417P00017500 | 3/31/2025 2:18 PM | 17.5 | 4.66 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 98 | 0.00% |
| ADNT250417P00020000 | 3/25/2025 3:30 PM | 20 | 5.38 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 129 | 0.00% |
| ADNT250417P00022500 | 3/3/2025 2:11 PM | 22.5 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 25 | 0.00% |
| ADNT250417P00025000 | 3/3/2025 2:08 PM | 25 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ADNT250417P00030000 | 12/16/2024 12:11 AM | 30 | 9.40 | 7.50 | 8.70 | 0.00 | 0.00% | - | 7 | 0.00% |
| ADNT250417P00035000 | 12/20/2024 1:30 PM | 35 | 18.00 | 16.70 | 18.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
LEA Lear Corporation
78.60
+1.59%
VC Visteon Corporation
69.79
+2.47%
AXL American Axle & Manufacturing Holdings, Inc.
3.1600
+1.94%
GNTX Gentex Corporation
21.31
+0.66%
BWA BorgWarner Inc.
26.44
+0.95%
APTV Aptiv PLC
50.10
+4.55%
THRM Gentherm Incorporated
23.69
+1.59%
ALV Autoliv, Inc.
82.76
+3.26%
CPS Cooper-Standard Holdings Inc.
12.37
+2.15%
SRI Stoneridge, Inc.
3.8400
+1.05%