2.4100
-0.0800
(-3.21%)
At close: January 10 at 4:00:02 PM EST
2.4150
+0.00
+(0.21%)
After hours: January 10 at 6:20:59 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS250117C00000500 | 11/25/2024 9:30 AM | 0.5 | 2.10 | 1.80 | 2.35 | 0.00 | 0.00% | 1 | 6 | 1,412.50% |
| ATUS250117C00001000 | 1/7/2025 3:40 PM | 1 | 1.45 | 1.30 | 1.50 | 0.00 | 0.00% | 2 | 491 | 643.75% |
| ATUS250117C00001500 | 1/6/2025 10:32 AM | 1.5 | 1.06 | 0.55 | 1.30 | 0.00 | 0.00% | 5 | 714 | 237.50% |
| ATUS250117C00002000 | 1/6/2025 2:51 PM | 2 | 0.60 | 0.20 | 0.85 | 0.00 | 0.00% | 10,762 | 19,314 | 243.75% |
| ATUS250117C00002500 | 1/8/2025 1:02 PM | 2.5 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 32 | 45,137 | 173.44% |
| ATUS250117C00003000 | 1/8/2025 12:15 PM | 3 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 13,478 | 293.75% |
| ATUS250117C00003500 | 11/22/2024 1:09 PM | 3.5 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 20 | 94 | 378.13% |
| ATUS250117C00004000 | 12/18/2024 11:32 AM | 4 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 713 | 296.88% |
| ATUS250117C00004500 | 9/23/2024 1:03 PM | 4.5 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 20 | 19 | 545.31% |
| ATUS250117C00005000 | 1/10/2025 12:09 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 54 | 2,295 | 331.25% |
| ATUS250117C00005500 | 9/4/2024 2:01 PM | 5.5 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 424 | 746.88% |
| ATUS250117C00008000 | 12/11/2024 1:26 PM | 8 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 47,171 | 481.25% |
| ATUS250117C00010000 | 4/11/2024 3:15 PM | 10 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 572 | 612.50% |
| ATUS250117C00012000 | 12/5/2023 2:31 PM | 12 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 39 | 973.44% |
| ATUS250117C00015000 | 6/26/2023 12:30 PM | 15 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 16 | 1,143.75% |
| ATUS250117C00017000 | 12/5/2023 2:31 PM | 17 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 975.00% |
| ATUS250117C00020000 | 12/13/2024 11:33 AM | 20 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 223 | 731.25% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS250117P00001000 | 8/27/2024 3:59 PM | 1 | 0.15 | 0.00 | 0.60 | 0.00 | 0.00% | 50 | 57 | 1,078.13% |
| ATUS250117P00001500 | 12/31/2024 9:30 AM | 1.5 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 32,528 | 325.00% |
| ATUS250117P00002000 | 1/7/2025 10:07 AM | 2 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3,018 | 168.75% |
| ATUS250117P00002500 | 1/8/2025 12:15 PM | 2.5 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 349 | 120.31% |
| ATUS250117P00003000 | 1/3/2025 3:58 PM | 3 | 0.55 | 0.50 | 1.05 | 0.00 | 0.00% | 75 | 1,537 | 303.13% |
| ATUS250117P00003500 | 9/26/2024 11:10 AM | 3.5 | 1.29 | 1.05 | 1.25 | 0.00 | 0.00% | 21 | 127 | 256.25% |
| ATUS250117P00004000 | 11/20/2024 9:41 AM | 4 | 1.60 | 1.30 | 1.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ATUS250117P00005000 | 7/9/2024 11:42 AM | 5 | 3.12 | 3.30 | 3.50 | 0.00 | 0.00% | 94 | 561 | 1,082.81% |
| ATUS250117P00008000 | 4/3/2024 2:42 PM | 8 | 5.46 | 5.10 | 6.60 | 0.00 | 0.00% | 3 | 0 | 814.06% |
| ATUS250117P00010000 | 10/7/2024 3:16 PM | 10 | 7.62 | 7.30 | 7.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ATUS250117P00012000 | 1/6/2025 11:45 AM | 12 | 9.50 | 9.50 | 9.70 | 0.00 | 0.00% | 2 | 0 | 525.00% |
| ATUS250117P00015000 | 1/6/2025 11:45 AM | 15 | 12.50 | 12.10 | 12.70 | 12.50 | - | - | 0 | 843.75% |
| ATUS250117P00017000 | 1/6/2025 11:45 AM | 17 | 14.50 | 14.10 | 14.70 | 14.50 | - | - | 0 | 881.25% |
| ATUS250117P00020000 | 12/19/2022 9:30 AM | 20 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
CABO Cable One, Inc.
351.18
-2.71%
WOW WideOpenWest, Inc.
4.4900
-2.81%
TV Grupo Televisa, S.A.B.
1.8100
-3.72%
LBRDA Liberty Broadband Corporation
72.73
-3.86%
CHTR Charter Communications, Inc.
334.89
-4.13%
LBRDK Liberty Broadband Corporation
73.49
-3.68%
SNRE Sunrise Communications AG
45.40
-3.24%
TIMB TIM S.A.
11.42
-4.59%
LILAK Liberty Latin America Ltd.
6.48
-2.26%
AMX América Móvil, S.A.B. de C.V.
13.73
-1.44%