Adient plc (ADNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT241220C00017500 | 2024-05-03 3:48PM EDT | 17.50 | 10.77 | 10.70 | 13.90 | 0.00 | - | 1 | 1 | 133.89% |
| ADNT241220C00025000 | 2024-06-14 9:33AM EDT | 25.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADNT241220C00030000 | 2024-05-03 9:48AM EDT | 30.00 | 3.50 | 2.65 | 3.10 | 0.00 | - | 2 | 214 | 62.45% |
| ADNT241220C00035000 | 2024-06-14 9:33AM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| ADNT241220C00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 29 | 59.52% |
| ADNT241220C00045000 | 2024-05-20 9:38AM EDT | 45.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 74.76% |
| ADNT241220C00050000 | 2024-06-14 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT241220P00015000 | 2024-05-03 2:37PM EDT | 15.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 62.70% |
| ADNT241220P00017500 | 2024-05-03 2:22PM EDT | 17.50 | 0.35 | 0.25 | 1.00 | 0.00 | - | 2 | 92 | 51.71% |
| ADNT241220P00020000 | 2024-05-30 12:27PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ADNT241220P00022500 | 2024-05-20 9:38AM EDT | 22.50 | 0.90 | 1.05 | 2.65 | 0.00 | - | 1 | 10 | 58.25% |
| ADNT241220P00025000 | 2024-05-20 3:09PM EDT | 25.00 | 1.50 | 2.10 | 3.10 | 0.00 | - | 10 | 111 | 46.17% |
| ADNT241220P00030000 | 2024-05-08 2:11PM EDT | 30.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 12 | 191 | 0.00% |
| ADNT241220P00035000 | 2024-05-15 12:56PM EDT | 35.00 | 6.50 | 9.60 | 11.20 | 0.00 | - | 2 | 9 | 58.96% |
| ADNT241220P00040000 | 2024-05-01 2:52PM EDT | 40.00 | 10.60 | 11.30 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADNT241220P00045000 | 2024-03-07 3:05PM EDT | 45.00 | 10.50 | 13.50 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| ADNT241220P00050000 | 2024-03-18 9:40AM EDT | 50.00 | 17.70 | 21.20 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.