AXTA - Axalta Coating Systems Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXTA190621C00020000 2019-05-01 3:35PM EDT 20.00 6.82 2.60 5.90 0.00 - 1 2 134.96%
AXTA190621C00023000 2019-02-13 1:17PM EDT 23.00 2.40 4.20 5.10 0.00 - 0 6 154.00%
AXTA190621C00024000 2019-05-17 12:50PM EDT 24.00 2.15 0.90 1.20 0.00 - 2 14 36.43%
AXTA190621C00025000 2019-05-22 9:54AM EDT 25.00 0.65 0.45 0.60 0.00 - 1 54 31.69%
AXTA190621C00026000 2019-05-21 11:40AM EDT 26.00 0.45 0.15 0.25 0.00 - 32 232 29.30%
AXTA190621C00027000 2019-05-21 11:18AM EDT 27.00 0.20 0.05 0.10 0.00 - 5 283 29.20%
AXTA190621C00028000 2019-05-23 10:05AM EDT 28.00 0.10 0.00 0.05 0.00 - 5 1,409 31.25%
AXTA190621C00029000 2019-05-20 3:58PM EDT 29.00 0.05 0.00 0.10 0.00 - 9 35 43.56%
AXTA190621C00030000 2019-05-22 9:34AM EDT 30.00 0.05 0.00 0.15 0.00 - 18 3,103 54.88%
AXTA190621C00031000 2019-04-18 9:34AM EDT 31.00 0.40 0.00 0.10 0.00 - 2 10 56.06%
AXTA190621C00032000 2019-04-12 12:59PM EDT 32.00 0.20 0.00 0.40 0.00 - 20 12 72.07%
AXTA190621C00033000 2019-04-22 10:22AM EDT 33.00 0.15 0.00 0.60 0.00 - 100 3,005 86.33%
AXTA190621C00034000 2019-02-13 1:17PM EDT 34.00 1.70 0.00 0.20 0.00 - 0 10 72.27%
AXTA190621C00035000 2019-02-13 1:17PM EDT 35.00 1.25 0.00 0.15 0.00 - 0 2 73.05%
AXTA190621C00038000 2019-02-13 1:17PM EDT 38.00 0.13 0.00 0.35 0.00 - 8 3,000 100.78%
AXTA190621C00039000 2019-04-23 11:39AM EDT 39.00 0.06 0.00 0.45 0.00 - 5 12 110.94%
AXTA190621C00040000 2019-02-13 1:17PM EDT 40.00 0.45 0.00 0.45 0.00 - 0 1 115.43%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AXTA190621P00020000 2019-02-13 1:17PM EDT 20.00 1.15 0.00 0.10 0.00 - 0 6 52.15%
AXTA190621P00021000 2019-04-29 11:55AM EDT 21.00 0.05 0.00 0.10 0.00 - 1 2 41.99%
AXTA190621P00022000 2019-02-25 4:10PM EDT 22.00 0.25 0.10 0.20 0.00 - 60 60 39.65%
AXTA190621P00023000 2019-05-14 12:02PM EDT 23.00 0.14 0.15 0.25 0.00 - 2 742 30.66%
AXTA190621P00024000 2019-05-21 10:07AM EDT 24.00 0.36 0.40 0.55 0.00 - 1 101 29.69%
AXTA190621P00025000 2019-05-21 10:07AM EDT 25.00 0.69 0.90 1.10 0.00 - 2 91 30.91%
AXTA190621P00026000 2019-05-20 10:47AM EDT 26.00 1.37 1.55 1.85 0.00 - 1 84 33.20%
AXTA190621P00027000 2019-05-03 11:56AM EDT 27.00 1.10 1.45 3.50 0.00 - 10 163 72.85%
AXTA190621P00028000 2019-04-16 10:31AM EDT 28.00 1.65 2.25 2.60 0.00 - 11 29 0.00%
AXTA190621P00030000 2019-05-20 10:36AM EDT 30.00 4.83 3.80 6.00 0.00 - 25 5 77.44%