The Andersons, Inc. (ANDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANDE240621C00035000 | 2023-11-08 11:44AM EDT | 35.00 | 12.40 | 17.90 | 21.10 | 0.00 | - | - | 1 | 178.71% |
| ANDE240621C00040000 | 2024-05-07 2:04PM EDT | 40.00 | 17.32 | 9.60 | 14.40 | 0.00 | - | 1 | 3 | 60.55% |
| ANDE240621C00045000 | 2024-05-16 12:34PM EDT | 45.00 | 7.09 | 4.60 | 9.40 | 0.00 | - | 2 | 50 | 97.24% |
| ANDE240621C00050000 | 2024-05-22 10:35AM EDT | 50.00 | 2.44 | 1.65 | 5.30 | -0.11 | -4.31% | 3 | 24 | 75.15% |
| ANDE240621C00055000 | 2024-05-22 10:35AM EDT | 55.00 | 0.54 | 0.40 | 0.90 | -0.01 | -1.82% | 3 | 93 | 35.11% |
| ANDE240621C00060000 | 2024-05-15 10:50AM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 151 | 87.67% |
| ANDE240621C00065000 | 2024-05-13 12:47PM EDT | 65.00 | 0.16 | 0.00 | 1.90 | 0.00 | - | 2 | 96 | 75.68% |
| ANDE240621C00070000 | 2024-04-26 12:00PM EDT | 70.00 | 0.27 | 0.00 | 1.90 | 0.00 | - | 3 | 31 | 90.82% |
| ANDE240621C00075000 | 2024-04-22 12:15PM EDT | 75.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 73.05% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANDE240621P00035000 | 2024-02-02 3:16PM EDT | 35.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 84.18% |
| ANDE240621P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 59.77% |
| ANDE240621P00045000 | 2024-05-09 11:20AM EDT | 45.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 91.19% |
| ANDE240621P00050000 | 2024-05-22 9:30AM EDT | 50.00 | 1.05 | 0.75 | 1.30 | 0.00 | - | 2 | 98 | 35.45% |
| ANDE240621P00055000 | 2024-05-17 2:26PM EDT | 55.00 | 4.00 | 3.40 | 4.80 | +0.16 | +4.17% | 5 | 56 | 47.51% |
| ANDE240621P00060000 | 2024-01-12 4:54PM EDT | 60.00 | 8.90 | 7.60 | 9.50 | 0.00 | - | 11 | 26 | 64.99% |
© 2024 Yahoo. All rights reserved.