NYSE - Nasdaq Real Time Price USD
Arcadium Lithium plc (ALTM)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALTM241115C00000500 | 10/9/2024 6:10 PM | 0.5 | 5.03 | 4.40 | 7.10 | 0.00 | 0.00% | - | 4 | 0.00% |
| ALTM241115C00001000 | 10/21/2024 7:12 PM | 1 | 4.50 | 3.90 | 6.60 | 0.00 | 0.00% | 2 | 3 | 1,450.00% |
| ALTM241115C00001500 | 10/4/2024 4:41 PM | 1.5 | 1.64 | 3.40 | 6.10 | 0.00 | 0.00% | 5 | 5 | 960.94% |
| ALTM241115C00002000 | 10/17/2024 2:48 PM | 2 | 3.50 | 3.40 | 5.60 | 0.00 | 0.00% | 1 | 11 | 890.63% |
| ALTM241115C00002500 | 10/22/2024 7:37 PM | 2.5 | 3.03 | 2.90 | 3.30 | 0.00 | 0.00% | 2 | 26 | 291.41% |
| ALTM241115C00003000 | 10/25/2024 6:41 PM | 3 | 2.49 | 2.40 | 2.55 | -0.01 | -0.40% | 10 | 1,142 | 140.63% |
| ALTM241115C00003500 | 10/16/2024 1:31 PM | 3.5 | 2.05 | 1.90 | 2.05 | 0.00 | 0.00% | 1 | 698 | 107.81% |
| ALTM241115C00004000 | 10/25/2024 7:38 PM | 4 | 1.48 | 1.45 | 1.60 | -0.08 | -5.13% | 8 | 1,522 | 112.50% |
| ALTM241115C00004500 | 10/25/2024 7:10 PM | 4.5 | 0.95 | 0.95 | 1.15 | -0.10 | -9.52% | 3 | 396 | 88.28% |
| ALTM241115C00005000 | 10/25/2024 1:42 PM | 5 | 0.58 | 0.50 | 0.60 | 0.03 | 5.45% | 6 | 4,167 | 53.91% |
| ALTM241115C00005500 | 10/25/2024 6:12 PM | 5.5 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 18 | 3,013 | 23.83% |
| ALTM241115C00006000 | 10/25/2024 1:53 PM | 6 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,379 | 42.97% |
| ALTM241115C00007000 | 10/14/2024 1:32 PM | 7 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 28 | 70.31% |
| ALTM241115C00008000 | 10/14/2024 1:32 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 66 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALTM241115P00002000 | 10/7/2024 2:20 PM | 2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 243.75% |
| ALTM241115P00002500 | 10/9/2024 7:38 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 184 | 193.75% |
| ALTM241115P00003000 | 10/10/2024 1:32 PM | 3 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 453 | 153.13% |
| ALTM241115P00003500 | 10/21/2024 2:59 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4,390 | 118.75% |
| ALTM241115P00004000 | 10/21/2024 1:31 PM | 4 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,216 | 89.06% |
| ALTM241115P00004500 | 10/9/2024 7:23 PM | 4.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | - | 7,014 | 60.94% |
| ALTM241115P00005000 | 10/25/2024 5:21 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 478 | 42.19% |
| ALTM241115P00005500 | 10/25/2024 7:47 PM | 5.5 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 583 | 1,128 | 25.78% |
| ALTM241115P00006000 | 10/25/2024 1:30 PM | 6 | 0.50 | 0.45 | 0.65 | 0.00 | 0.00% | 2 | 26 | 58.98% |
| ALTM241115P00007000 | 10/24/2024 3:44 PM | 7 | 1.75 | 1.40 | 1.90 | 1.75 | - | - | 2 | 103.91% |
Related Tickers
ALB Albemarle Corporation
93.51
-1.72%
SQM Sociedad Química y Minera de Chile S.A.
40.83
+1.11%
GEVO Gevo, Inc.
2.9600
+4.04%
SSL Sasol Limited
5.93
-1.98%
SHW The Sherwin-Williams Company
359.04
-0.71%
CRKN Crown Electrokinetics Corp.
1.2100
+1.68%
APD Air Products and Chemicals, Inc.
318.02
-1.27%
PPG PPG Industries, Inc.
126.45
-0.62%
LYB LyondellBasell Industries N.V.
87.50
-1.12%
LIN Linde plc
473.76
-0.15%