NYSE - Nasdaq Real Time Price • USD
Axalta Coating Systems Ltd. (AXTA)
As of 3:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXTA240419C00023000 | 3/25/2024 4:56 PM | 23 | 10.45 | 5.80 | 9.40 | 0.00 | 0.00% | 2 | 2 | 826.56% |
| AXTA240419C00025000 | 3/28/2024 3:25 PM | 25 | 10.20 | 5.40 | 6.00 | 0.00 | 0.00% | 2 | 4 | 181.25% |
| AXTA240419C00026000 | 10/25/2023 4:14 PM | 26 | 2.25 | 6.10 | 6.30 | 0.00 | 0.00% | - | 0 | 569.14% |
| AXTA240419C00027000 | 2/8/2024 4:10 PM | 27 | 4.50 | 4.40 | 8.70 | 0.00 | 0.00% | 10 | 11 | 747.66% |
| AXTA240419C00029000 | 12/14/2023 4:13 PM | 29 | 5.88 | 3.30 | 4.80 | 0.00 | 0.00% | 1 | 125 | 504.69% |
| AXTA240419C00030000 | 4/12/2024 7:22 PM | 30 | 0.90 | 0.60 | 0.80 | -0.77 | -46.11% | 1 | 172 | 56.64% |
| AXTA240419C00031000 | 3/27/2024 1:40 PM | 31 | 3.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 128 | 25.00% |
| AXTA240419C00032000 | 4/19/2024 1:30 PM | 32 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 6 | 559 | 63.28% |
| AXTA240419C00033000 | 4/17/2024 2:06 PM | 33 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,915 | 81.25% |
| AXTA240419C00034000 | 4/12/2024 2:40 PM | 34 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 226 | 107.81% |
| AXTA240419C00035000 | 4/9/2024 5:32 PM | 35 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 972 | 255.47% |
| AXTA240419C00036000 | 2/9/2024 8:23 PM | 36 | 0.11 | 0.10 | 0.20 | 0.00 | 0.00% | 150 | 884 | 221.88% |
| AXTA240419C00037000 | 2/9/2024 2:32 PM | 37 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 11 | 11 | 214.06% |
| AXTA240419C00038000 | 12/29/2023 4:55 PM | 38 | 0.55 | 0.15 | 0.25 | 0.00 | 0.00% | 22 | 22 | 295.31% |
| AXTA240419C00040000 | 12/26/2023 4:16 PM | 40 | 0.35 | 0.05 | 0.15 | 0.00 | 0.00% | - | 1 | 298.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXTA240419P00023000 | 10/25/2023 3:39 PM | 23 | 1.10 | 0.10 | 0.20 | 0.00 | 0.00% | - | 0 | 367.19% |
| AXTA240419P00024000 | 10/25/2023 3:47 PM | 24 | 1.40 | 0.15 | 0.25 | 0.00 | 0.00% | - | 0 | 346.88% |
| AXTA240419P00027000 | 11/14/2023 4:52 PM | 27 | 0.60 | 0.15 | 0.25 | 0.00 | 0.00% | 20 | 61 | 213.28% |
| AXTA240419P00028000 | 11/22/2023 4:43 PM | 28 | 0.65 | 0.20 | 0.30 | 0.00 | 0.00% | 21 | 41 | 182.03% |
| AXTA240419P00029000 | 2/20/2024 5:55 PM | 29 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 36 | 108 | 160.55% |
| AXTA240419P00030000 | 4/15/2024 5:39 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 195 | 41.41% |
| AXTA240419P00031000 | 4/19/2024 6:33 PM | 31 | 0.33 | 0.20 | 0.45 | 0.28 | 560.00% | 6 | 920 | 41.02% |
| AXTA240419P00032000 | 4/19/2024 1:30 PM | 32 | 0.40 | 1.25 | 2.30 | 0.05 | 14.29% | 5 | 566 | 150.00% |
| AXTA240419P00033000 | 4/12/2024 4:01 PM | 33 | 1.25 | 2.20 | 2.75 | 0.00 | 0.00% | 2 | 124 | 130.47% |
| AXTA240419P00034000 | 4/17/2024 7:21 PM | 34 | 2.30 | 3.20 | 3.70 | 0.00 | 0.00% | 2 | 68 | 157.03% |
| AXTA240419P00035000 | 4/2/2024 1:32 PM | 35 | 1.10 | 4.20 | 6.10 | 0.00 | 0.00% | 1 | 0 | 351.17% |
| AXTA240419P00036000 | 4/17/2024 7:21 PM | 36 | 4.30 | 5.20 | 5.80 | 0.00 | 0.00% | 3 | 0 | 234.38% |
Related Tickers
ESI Element Solutions Inc
23.62
-0.06%
AVTR Avantor, Inc.
24.17
-0.56%
FUL H.B. Fuller Company
76.44
+0.37%
EMN Eastman Chemical Company
96.51
+0.51%
PPG PPG Industries, Inc.
130.31
-3.56%
ASH Ashland Inc.
95.75
+0.27%
ECVT Ecovyst Inc.
9.91
+1.49%
OEC Orion S.A.
23.94
+1.81%
ALB-PA Albemarle Corporation
52.28
+0.75%
OLN Olin Corporation
53.40
+0.43%