Canada markets open in 2 hours 13 minutes

Aterian, Inc. (ATER)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.00+1.27 (+10.83%)
At close: 4:00PM EDT
13.40 +0.40 (3.08%)
Pre-Market: 07:16AM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATER211015C000010002021-09-21 3:56PM EDT1.0011.900.000.000.00-980.00%
ATER211015C000015002021-09-21 10:45AM EDT1.5012.000.000.000.00-210.00%
ATER211015C000020002021-09-21 3:36PM EDT2.0010.990.000.000.00-610.00%
ATER211015C000025002021-09-21 12:27PM EDT2.5010.700.000.000.00-210.00%
ATER211015C000030002021-09-20 1:36PM EDT3.009.000.000.000.00-850.00%
ATER211015C000035002021-09-21 2:02PM EDT3.509.700.000.000.00-230.00%
ATER211015C000040002021-09-21 3:51PM EDT4.008.920.000.000.00-47170.00%
ATER211015C000045002021-09-21 3:10PM EDT4.508.100.000.000.00-238810.00%
ATER211015C000050002021-09-21 3:10PM EDT5.007.600.000.000.00-3611620.00%
ATER211015C000055002021-09-21 3:53PM EDT5.507.300.000.000.00-7572820.00%
ATER211015C000075002021-09-21 3:56PM EDT7.505.500.000.000.00-7455,7300.00%
ATER211015C000100002021-09-21 3:59PM EDT10.004.030.000.000.00-3,6399,2660.00%
ATER211015C000125002021-09-21 3:59PM EDT12.502.970.000.000.00-12,05711,3730.00%
ATER211015C000150002021-09-21 3:59PM EDT15.002.300.000.000.00-21,64612,87012.50%
ATER211015C000175002021-09-21 3:59PM EDT17.501.850.000.000.00-6,7839,44525.00%
ATER211015C000200002021-09-21 3:59PM EDT20.001.550.000.000.00-9,2738,18150.00%
ATER211015C000225002021-09-21 3:59PM EDT22.501.320.000.000.00-1,0312,55350.00%
ATER211015C000250002021-09-21 3:59PM EDT25.001.100.000.000.00-3,4043,74350.00%
ATER211015C000300002021-09-21 3:59PM EDT30.000.900.000.000.00-1,7612,13850.00%
ATER211015C000350002021-09-21 3:59PM EDT35.000.700.000.000.00-5,6895,69450.00%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATER211015P000015002021-08-30 10:42AM EDT1.500.030.000.000.00--150.00%
ATER211015P000020002021-09-14 10:08AM EDT2.000.030.000.000.00-210950.00%
ATER211015P000025002021-09-20 11:00AM EDT2.500.020.000.000.00-3650.00%
ATER211015P000030002021-09-21 10:47AM EDT3.000.020.050.000.00-1112268.75%
ATER211015P000035002021-09-20 3:18PM EDT3.500.050.000.000.00-34566050.00%
ATER211015P000040002021-09-21 3:19PM EDT4.000.050.000.000.00-6384750.00%
ATER211015P000045002021-09-21 3:35PM EDT4.500.050.000.000.00-7080150.00%
ATER211015P000050002021-09-21 3:51PM EDT5.000.090.000.000.00-1091,47550.00%
ATER211015P000055002021-09-21 3:56PM EDT5.500.140.000.000.00-3332,19850.00%
ATER211015P000075002021-09-21 3:59PM EDT7.500.450.000.000.00-3,5119,44250.00%
ATER211015P000100002021-09-21 3:58PM EDT10.001.400.000.000.00-2,0263,39925.00%
ATER211015P000125002021-09-21 3:59PM EDT12.502.950.000.000.00-2,4322,7206.25%
ATER211015P000150002021-09-21 3:59PM EDT15.004.800.000.000.00-7021,9980.00%
ATER211015P000175002021-09-21 3:36PM EDT17.506.900.000.000.00-6321,4030.00%
ATER211015P000200002021-09-21 3:36PM EDT20.009.100.000.000.00-831410.00%
ATER211015P000225002021-09-21 3:55PM EDT22.5011.360.000.000.00-2618260.00%
ATER211015P000250002021-09-21 1:33PM EDT25.0014.100.000.000.00-1123250.00%
ATER211015P000300002021-09-21 1:33PM EDT30.0018.800.000.000.00-707490.00%
ATER211015P000350002021-09-21 3:21PM EDT35.0023.400.000.000.00-67900.00%