AXTA - Axalta Coating Systems Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXTA190719C00020000 2019-06-10 12:01AM EDT 20.00 5.27 0.00 0.00 0.00 - 0 0 0.00%
AXTA190719C00022000 2019-06-04 12:08PM EDT 22.00 3.10 6.40 9.20 0.00 - 10 15 332.42%
AXTA190719C00023000 2019-06-10 12:01AM EDT 23.00 3.60 0.00 0.00 0.00 - 0 0 0.00%
AXTA190719C00024000 2019-06-19 9:34AM EDT 24.00 5.50 5.80 8.00 0.00 - 2 14 207.42%
AXTA190719C00025000 2019-07-16 1:16PM EDT 25.00 5.10 5.00 6.70 0.00 - 2 49 169.14%
AXTA190719C00026000 2019-07-08 9:34AM EDT 26.00 4.20 2.70 5.60 0.00 - 1 61 258.01%
AXTA190719C00027000 2019-07-16 9:32AM EDT 27.00 2.59 3.40 4.60 0.00 - 2 2,429 144.53%
AXTA190719C00028000 2019-07-10 3:42PM EDT 28.00 1.50 2.60 3.50 0.00 - 10 593 122.85%
AXTA190719C00029000 2019-07-16 3:17PM EDT 29.00 1.64 0.25 3.80 0.00 - 308 965 89.84%
AXTA190719C00030000 2019-07-16 3:51PM EDT 30.00 1.05 0.25 2.85 0.00 - 1,089 2,605 108.01%
AXTA190719C00031000 2019-07-16 3:59PM EDT 31.00 0.45 0.10 0.70 0.00 - 42 3,062 76.76%
AXTA190719C00032000 2019-07-16 3:59PM EDT 32.00 0.40 0.40 0.60 0.00 - 215 919 91.02%
AXTA190719C00033000 2019-07-03 10:51AM EDT 33.00 0.05 0.00 0.55 0.00 - 30 115 91.80%
AXTA190719C00034000 2019-07-16 3:55PM EDT 34.00 0.10 0.00 0.75 0.00 - 2 100 126.95%
AXTA190719C00035000 2019-06-24 2:06PM EDT 35.00 0.05 0.00 0.10 0.00 - - 47 86.72%
AXTA190719C00036000 2019-06-24 9:48AM EDT 36.00 0.05 0.00 2.15 0.00 - 10 30 251.56%
AXTA190719C00037000 2019-06-20 9:34AM EDT 37.00 0.07 0.00 2.15 0.00 - - 18 273.05%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXTA190719P00020000 2019-06-07 11:03AM EDT 20.00 0.10 0.00 0.90 0.00 - 0 2 383.59%
AXTA190719P00023000 2019-06-19 11:14AM EDT 23.00 0.03 0.00 0.05 0.00 - 20 45 153.13%
AXTA190719P00024000 2019-06-19 9:41AM EDT 24.00 0.10 0.00 2.15 0.00 - 18 24 349.61%
AXTA190719P00025000 2019-06-21 3:48PM EDT 25.00 0.05 0.00 0.05 0.00 - 31 249 114.06%
AXTA190719P00026000 2019-06-19 1:42PM EDT 26.00 0.25 0.00 0.10 0.00 - 10 939 107.03%
AXTA190719P00027000 2019-07-10 3:00PM EDT 27.00 0.05 0.00 0.15 0.00 - 1 159 94.53%
AXTA190719P00028000 2019-07-15 9:58AM EDT 28.00 0.05 0.00 0.05 0.00 - 20 1,410 57.81%
AXTA190719P00029000 2019-07-16 3:51PM EDT 29.00 0.10 0.00 1.95 0.00 - 5 266 155.86%
AXTA190719P00030000 2019-07-16 1:22PM EDT 30.00 0.40 0.05 1.60 0.00 - 41 320 102.93%
AXTA190719P00031000 2019-07-05 2:53PM EDT 31.00 1.00 0.05 1.35 0.00 - 4 128 105.66%
AXTA190719P00032000 2019-06-25 2:25PM EDT 32.00 1.75 0.30 2.30 0.00 - - 7 136.33%