NYSE - Nasdaq Real Time Price • USD
ATI Inc. (ATI)
As of 12:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240419C00022500 | 4/15/2024 5:13 PM | 22.5 | 28.70 | 26.90 | 30.50 | 0.00 | 0.00% | 5 | 5 | 1,117.19% |
| ATI240419C00025000 | 4/3/2024 7:12 PM | 25 | 25.50 | 24.40 | 28.00 | 0.00 | 0.00% | 8 | 8 | 991.41% |
| ATI240419C00032500 | 4/19/2024 2:42 PM | 32.5 | 18.35 | 17.30 | 20.30 | 1.09 | 6.32% | 2 | 2 | 702.34% |
| ATI240419C00035000 | 2/5/2024 2:53 PM | 35 | 4.80 | 14.70 | 16.20 | 0.00 | 0.00% | 6 | 34 | 586.72% |
| ATI240419C00037500 | 2/27/2024 7:26 PM | 37.5 | 11.52 | 12.40 | 16.50 | 0.00 | 0.00% | 3 | 33 | 638.87% |
| ATI240419C00040000 | 4/18/2024 6:21 PM | 40 | 11.60 | 10.30 | 12.80 | 0.00 | 0.00% | 1 | 53 | 480.47% |
| ATI240419C00042500 | 4/10/2024 5:10 PM | 42.5 | 7.59 | 7.80 | 9.90 | 0.00 | 0.00% | 250 | 275 | 364.06% |
| ATI240419C00045000 | 4/19/2024 4:08 PM | 45 | 5.60 | 4.80 | 6.40 | 0.42 | 8.11% | 10 | 354 | 153.13% |
| ATI240419C00047500 | 4/19/2024 3:18 PM | 47.5 | 3.70 | 1.75 | 3.40 | -0.15 | -3.90% | 20 | 883 | 142.58% |
| ATI240419C00050000 | 4/19/2024 3:24 PM | 50 | 1.05 | 0.45 | 0.70 | -0.47 | -30.92% | 12 | 181 | 40.43% |
| ATI240419C00052500 | 4/19/2024 4:09 PM | 52.5 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 95 | 463 | 72.27% |
| ATI240419C00055000 | 4/15/2024 2:11 PM | 55 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 493 | 85.94% |
| ATI240419C00057500 | 4/15/2024 2:09 PM | 57.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 144 | 169.53% |
| ATI240419C00060000 | 4/10/2024 2:28 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 21 | 153.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240419P00020000 | 2/15/2024 8:59 PM | 20 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 200 | 201 | 778.13% |
| ATI240419P00025000 | 10/20/2023 5:18 PM | 25 | 0.65 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 1 | 748.44% |
| ATI240419P00027500 | 12/22/2023 7:35 PM | 27.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| ATI240419P00030000 | 2/1/2024 2:36 PM | 30 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 6 | 487.50% |
| ATI240419P00032500 | 2/8/2024 7:13 PM | 32.5 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 627 | 420.31% |
| ATI240419P00035000 | 2/15/2024 5:13 PM | 35 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 62 | 357.81% |
| ATI240419P00037500 | 4/9/2024 2:22 PM | 37.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 57 | 96 | 378.13% |
| ATI240419P00040000 | 4/9/2024 2:23 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 367 | 344.14% |
| ATI240419P00042500 | 4/15/2024 1:46 PM | 42.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 273 | 274.22% |
| ATI240419P00045000 | 4/12/2024 7:55 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 102 | 205.47% |
| ATI240419P00047500 | 4/16/2024 3:03 PM | 47.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 382 | 64.84% |
| ATI240419P00050000 | 4/16/2024 3:03 PM | 50 | 0.50 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 224 | 25.98% |
| ATI240419P00052500 | 4/17/2024 2:52 PM | 52.5 | 1.80 | 1.80 | 2.40 | 0.00 | 0.00% | 5 | 113 | 57.81% |
Related Tickers
CRS Carpenter Technology Corporation
79.08
-0.38%
HAYN Haynes International, Inc.
60.30
-0.09%
ESAB ESAB Corporation
104.97
-0.78%
MLI Mueller Industries, Inc.
52.23
-0.18%
WOR Worthington Enterprises, Inc.
56.94
-0.49%
NWPX Northwest Pipe Company
31.55
-0.09%
IIIN Insteel Industries, Inc.
33.29
+0.97%
RYI Ryerson Holding Corporation
31.78
-0.21%
GIFI Gulf Island Fabrication, Inc.
6.58
+3.37%
PRLB Proto Labs, Inc.
31.65
+1.90%