Options Lookup
Aptargroup Inc (ATR)
As of Apr 19 2024 5:04PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ATR 240517C00065000 | C | May 17, 2024 | 65.0 | 72.00 | 76.60 |
| ATR 240517C00070000 | C | May 17, 2024 | 70.0 | 67.00 | 71.60 |
| ATR 240517C00075000 | C | May 17, 2024 | 75.0 | 62.00 | 66.60 |
| ATR 240517C00080000 | C | May 17, 2024 | 80.0 | 57.00 | 61.50 |
| ATR 240517C00085000 | C | May 17, 2024 | 85.0 | 52.00 | 56.60 |
| ATR 240517C00090000 | C | May 17, 2024 | 90.0 | 47.00 | 51.60 |
| ATR 240517C00095000 | C | May 17, 2024 | 95.0 | 42.00 | 46.50 |
| ATR 240517C00100000 | C | May 17, 2024 | 100.0 | 37.00 | 41.70 |
| ATR 240517C00105000 | C | May 17, 2024 | 105.0 | 32.00 | 36.70 |
| ATR 240517C00110000 | C | May 17, 2024 | 110.0 | 27.00 | 32.00 |
| ATR 240517C00115000 | C | May 17, 2024 | 115.0 | 22.00 | 26.90 |
| ATR 240517C00120000 | C | May 17, 2024 | 120.0 | 17.00 | 21.90 |
| ATR 240517C00125000 | C | May 17, 2024 | 125.0 | 12.10 | 17.00 |
| ATR 240517C00130000 | C | May 17, 2024 | 130.0 | 8.00 | 11.50 |
| ATR 240517C00135000 | C | May 17, 2024 | 135.0 | 4.00 | 6.70 |
| ATR 240517C00140000 | C | May 17, 2024 | 140.0 | 2.15 | 3.40 |
| ATR 240517C00145000 | C | May 17, 2024 | 145.0 | 0.70 | 1.80 |
| ATR 240517C00150000 | C | May 17, 2024 | 150.0 | 0.15 | 0.95 |
| ATR 240517C00155000 | C | May 17, 2024 | 155.0 | 0.00 | 2.95 |
| ATR 240517C00160000 | C | May 17, 2024 | 160.0 | 0.00 | 2.75 |
| ATR 240517C00165000 | C | May 17, 2024 | 165.0 | 0.00 | 0.75 |
| ATR 240517C00170000 | C | May 17, 2024 | 170.0 | 0.00 | 0.75 |
| ATR 240517C00175000 | C | May 17, 2024 | 175.0 | 0.00 | 0.75 |
| ATR 240517C00180000 | C | May 17, 2024 | 180.0 | 0.00 | 0.75 |
| ATR 240517C00185000 | C | May 17, 2024 | 185.0 | 0.00 | 1.75 |
| ATR 240517C00190000 | C | May 17, 2024 | 190.0 | 0.00 | 1.75 |
| ATR 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 1.75 |
| ATR 240517C00200000 | C | May 17, 2024 | 200.0 | 0.00 | 1.75 |
| ATR 240517C00210000 | C | May 17, 2024 | 210.0 | 0.00 | 4.80 |
| ATR 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.75 |
| ATR 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.75 |
| ATR 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 4.80 |
| ATR 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 4.80 |
| ATR 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 1.75 |
| ATR 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 1.75 |
| ATR 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 1.75 |
| ATR 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 0.75 |
| ATR 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 0.75 |
| ATR 240517P00110000 | P | May 17, 2024 | 110.0 | 0.00 | 0.75 |
| ATR 240517P00115000 | P | May 17, 2024 | 115.0 | 0.00 | 4.80 |
| ATR 240517P00120000 | P | May 17, 2024 | 120.0 | 0.00 | 2.30 |
| ATR 240517P00125000 | P | May 17, 2024 | 125.0 | 0.05 | 0.80 |
| ATR 240517P00130000 | P | May 17, 2024 | 130.0 | 0.05 | 1.50 |
| ATR 240517P00135000 | P | May 17, 2024 | 135.0 | 0.05 | 2.35 |
| ATR 240517P00140000 | P | May 17, 2024 | 140.0 | 2.65 | 5.40 |
| ATR 240517P00145000 | P | May 17, 2024 | 145.0 | 5.20 | 8.40 |
| ATR 240517P00150000 | P | May 17, 2024 | 150.0 | 9.00 | 12.90 |
| ATR 240517P00155000 | P | May 17, 2024 | 155.0 | 13.60 | 18.50 |
| ATR 240517P00160000 | P | May 17, 2024 | 160.0 | 18.60 | 23.50 |
| ATR 240517P00165000 | P | May 17, 2024 | 165.0 | 23.60 | 28.50 |
| ATR 240517P00170000 | P | May 17, 2024 | 170.0 | 28.60 | 33.50 |
| ATR 240517P00175000 | P | May 17, 2024 | 175.0 | 33.60 | 38.50 |
| ATR 240517P00180000 | P | May 17, 2024 | 180.0 | 38.60 | 43.50 |
| ATR 240517P00185000 | P | May 17, 2024 | 185.0 | 43.60 | 48.50 |
| ATR 240517P00190000 | P | May 17, 2024 | 190.0 | 48.60 | 53.50 |
| ATR 240517P00195000 | P | May 17, 2024 | 195.0 | 53.60 | 58.50 |
| ATR 240517P00200000 | P | May 17, 2024 | 200.0 | 58.60 | 63.50 |
| ATR 240517P00210000 | P | May 17, 2024 | 210.0 | 68.60 | 73.50 |
| ATR 240621C00085000 | C | Jun 21, 2024 | 85.0 | 52.50 | 57.00 |
| ATR 240621C00090000 | C | Jun 21, 2024 | 90.0 | 47.50 | 52.40 |
| ATR 240621C00095000 | C | Jun 21, 2024 | 95.0 | 42.50 | 47.40 |
| ATR 240621C00100000 | C | Jun 21, 2024 | 100.0 | 37.50 | 42.40 |
| ATR 240621C00105000 | C | Jun 21, 2024 | 105.0 | 32.50 | 37.40 |
| ATR 240621C00110000 | C | Jun 21, 2024 | 110.0 | 27.50 | 32.40 |
| ATR 240621C00115000 | C | Jun 21, 2024 | 115.0 | 22.50 | 27.40 |
| ATR 240621C00120000 | C | Jun 21, 2024 | 120.0 | 18.00 | 22.40 |
| ATR 240621C00125000 | C | Jun 21, 2024 | 125.0 | 13.10 | 17.60 |
| ATR 240621C00130000 | C | Jun 21, 2024 | 130.0 | 9.70 | 12.80 |
| ATR 240621C00135000 | C | Jun 21, 2024 | 135.0 | 5.10 | 8.30 |
| ATR 240621C00140000 | C | Jun 21, 2024 | 140.0 | 2.90 | 5.30 |
| ATR 240621C00145000 | C | Jun 21, 2024 | 145.0 | 0.15 | 5.00 |
| ATR 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.65 | 1.75 |
| ATR 240621C00155000 | C | Jun 21, 2024 | 155.0 | 0.05 | 2.80 |
| ATR 240621C00160000 | C | Jun 21, 2024 | 160.0 | 0.00 | 4.70 |
| ATR 240621C00165000 | C | Jun 21, 2024 | 165.0 | 0.00 | 3.90 |
| ATR 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.00 | 4.10 |
| ATR 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.00 | 4.80 |
| ATR 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.00 | 0.75 |
| ATR 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.00 | 0.75 |
| ATR 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.00 | 0.75 |
| ATR 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.00 | 0.75 |
| ATR 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 0.75 |
| ATR 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 0.75 |
| ATR 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 0.75 |
| ATR 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 0.75 |
| ATR 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.00 | 3.30 |
| ATR 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 3.30 |
| ATR 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.00 | 4.00 |
| ATR 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.00 | 4.80 |
| ATR 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.10 | 2.75 |
| ATR 240621P00130000 | P | Jun 21, 2024 | 130.0 | 0.45 | 2.20 |
| ATR 240621P00135000 | P | Jun 21, 2024 | 135.0 | 1.30 | 3.20 |
| ATR 240621P00140000 | P | Jun 21, 2024 | 140.0 | 1.70 | 6.40 |
| ATR 240621P00145000 | P | Jun 21, 2024 | 145.0 | 5.20 | 8.60 |
| ATR 240621P00150000 | P | Jun 21, 2024 | 150.0 | 9.50 | 13.50 |
| ATR 240621P00155000 | P | Jun 21, 2024 | 155.0 | 14.10 | 18.50 |
| ATR 240621P00160000 | P | Jun 21, 2024 | 160.0 | 18.60 | 23.50 |
| ATR 240621P00165000 | P | Jun 21, 2024 | 165.0 | 23.60 | 28.50 |
| ATR 240621P00170000 | P | Jun 21, 2024 | 170.0 | 28.60 | 33.50 |
| ATR 240621P00175000 | P | Jun 21, 2024 | 175.0 | 33.60 | 38.50 |
| ATR 240621P00180000 | P | Jun 21, 2024 | 180.0 | 38.60 | 43.50 |
| ATR 240621P00185000 | P | Jun 21, 2024 | 185.0 | 43.60 | 48.50 |
| ATR 240621P00190000 | P | Jun 21, 2024 | 190.0 | 48.60 | 53.50 |
| ATR 240621P00195000 | P | Jun 21, 2024 | 195.0 | 53.60 | 58.50 |
| ATR 240816C00065000 | C | Aug 16, 2024 | 65.0 | 72.50 | 77.40 |
| ATR 240816C00070000 | C | Aug 16, 2024 | 70.0 | 67.50 | 72.40 |
| ATR 240816C00075000 | C | Aug 16, 2024 | 75.0 | 62.50 | 67.40 |
| ATR 240816C00080000 | C | Aug 16, 2024 | 80.0 | 57.60 | 62.50 |
| ATR 240816C00085000 | C | Aug 16, 2024 | 85.0 | 53.00 | 57.50 |
| ATR 240816C00090000 | C | Aug 16, 2024 | 90.0 | 48.00 | 52.90 |
| ATR 240816C00095000 | C | Aug 16, 2024 | 95.0 | 43.00 | 47.90 |
| ATR 240816C00100000 | C | Aug 16, 2024 | 100.0 | 38.00 | 43.00 |
| ATR 240816C00105000 | C | Aug 16, 2024 | 105.0 | 33.00 | 38.00 |
| ATR 240816C00110000 | C | Aug 16, 2024 | 110.0 | 28.50 | 33.10 |
| ATR 240816C00115000 | C | Aug 16, 2024 | 115.0 | 23.60 | 28.20 |
| ATR 240816C00120000 | C | Aug 16, 2024 | 120.0 | 19.10 | 24.00 |
| ATR 240816C00125000 | C | Aug 16, 2024 | 125.0 | 14.90 | 19.50 |
| ATR 240816C00130000 | C | Aug 16, 2024 | 130.0 | 12.00 | 14.20 |
| ATR 240816C00135000 | C | Aug 16, 2024 | 135.0 | 7.60 | 12.00 |
| ATR 240816C00140000 | C | Aug 16, 2024 | 140.0 | 4.00 | 8.40 |
| ATR 240816C00145000 | C | Aug 16, 2024 | 145.0 | 2.75 | 6.20 |
| ATR 240816C00150000 | C | Aug 16, 2024 | 150.0 | 1.05 | 5.00 |
| ATR 240816C00155000 | C | Aug 16, 2024 | 155.0 | 0.15 | 4.90 |
| ATR 240816C00160000 | C | Aug 16, 2024 | 160.0 | 0.15 | 1.70 |
| ATR 240816C00165000 | C | Aug 16, 2024 | 165.0 | 0.05 | 1.45 |
| ATR 240816C00170000 | C | Aug 16, 2024 | 170.0 | 0.00 | 1.25 |
| ATR 240816C00175000 | C | Aug 16, 2024 | 175.0 | 0.00 | 1.75 |
| ATR 240816C00180000 | C | Aug 16, 2024 | 180.0 | 0.00 | 2.15 |
| ATR 240816C00185000 | C | Aug 16, 2024 | 185.0 | 0.00 | 0.75 |
| ATR 240816C00190000 | C | Aug 16, 2024 | 190.0 | 0.00 | 0.75 |
| ATR 240816C00195000 | C | Aug 16, 2024 | 195.0 | 0.00 | 0.75 |
| ATR 240816C00200000 | C | Aug 16, 2024 | 200.0 | 0.00 | 0.55 |
| ATR 240816C00210000 | C | Aug 16, 2024 | 210.0 | 0.00 | 0.75 |
| ATR 240816P00065000 | P | Aug 16, 2024 | 65.0 | 0.00 | 4.80 |
| ATR 240816P00070000 | P | Aug 16, 2024 | 70.0 | 0.00 | 4.80 |
| ATR 240816P00075000 | P | Aug 16, 2024 | 75.0 | 0.00 | 4.80 |
| ATR 240816P00080000 | P | Aug 16, 2024 | 80.0 | 0.00 | 4.80 |
| ATR 240816P00085000 | P | Aug 16, 2024 | 85.0 | 0.00 | 4.80 |
| ATR 240816P00090000 | P | Aug 16, 2024 | 90.0 | 0.00 | 4.80 |
| ATR 240816P00095000 | P | Aug 16, 2024 | 95.0 | 0.00 | 4.80 |
| ATR 240816P00100000 | P | Aug 16, 2024 | 100.0 | 0.00 | 2.00 |
| ATR 240816P00105000 | P | Aug 16, 2024 | 105.0 | 0.00 | 1.00 |
| ATR 240816P00110000 | P | Aug 16, 2024 | 110.0 | 0.00 | 3.40 |
| ATR 240816P00115000 | P | Aug 16, 2024 | 115.0 | 0.10 | 1.45 |
| ATR 240816P00120000 | P | Aug 16, 2024 | 120.0 | 0.05 | 4.40 |
| ATR 240816P00125000 | P | Aug 16, 2024 | 125.0 | 0.40 | 4.90 |
| ATR 240816P00130000 | P | Aug 16, 2024 | 130.0 | 0.65 | 4.30 |
| ATR 240816P00135000 | P | Aug 16, 2024 | 135.0 | 1.10 | 5.90 |
| ATR 240816P00140000 | P | Aug 16, 2024 | 140.0 | 3.10 | 7.70 |
| ATR 240816P00145000 | P | Aug 16, 2024 | 145.0 | 6.60 | 10.50 |
| ATR 240816P00150000 | P | Aug 16, 2024 | 150.0 | 10.00 | 14.40 |
| ATR 240816P00155000 | P | Aug 16, 2024 | 155.0 | 14.00 | 18.90 |
| ATR 240816P00160000 | P | Aug 16, 2024 | 160.0 | 18.60 | 23.30 |
| ATR 240816P00165000 | P | Aug 16, 2024 | 165.0 | 23.60 | 28.50 |
| ATR 240816P00170000 | P | Aug 16, 2024 | 170.0 | 28.60 | 33.50 |
| ATR 240816P00175000 | P | Aug 16, 2024 | 175.0 | 33.60 | 38.50 |
| ATR 240816P00180000 | P | Aug 16, 2024 | 180.0 | 38.60 | 43.50 |
| ATR 240816P00185000 | P | Aug 16, 2024 | 185.0 | 43.60 | 48.50 |
| ATR 240816P00190000 | P | Aug 16, 2024 | 190.0 | 48.60 | 53.50 |
| ATR 240816P00195000 | P | Aug 16, 2024 | 195.0 | 53.60 | 58.50 |
| ATR 240816P00200000 | P | Aug 16, 2024 | 200.0 | 58.60 | 63.50 |
| ATR 240816P00210000 | P | Aug 16, 2024 | 210.0 | 68.60 | 73.50 |
| ATR 241115C00075000 | C | Nov 15, 2024 | 75.0 | 63.50 | 68.10 |
| ATR 241115C00080000 | C | Nov 15, 2024 | 80.0 | 58.50 | 63.40 |
| ATR 241115C00085000 | C | Nov 15, 2024 | 85.0 | 53.50 | 58.40 |
| ATR 241115C00090000 | C | Nov 15, 2024 | 90.0 | 49.00 | 53.60 |
| ATR 241115C00095000 | C | Nov 15, 2024 | 95.0 | 44.00 | 48.90 |
| ATR 241115C00100000 | C | Nov 15, 2024 | 100.0 | 39.00 | 44.00 |
| ATR 241115C00105000 | C | Nov 15, 2024 | 105.0 | 34.50 | 39.40 |
| ATR 241115C00110000 | C | Nov 15, 2024 | 110.0 | 30.00 | 34.40 |
| ATR 241115C00115000 | C | Nov 15, 2024 | 115.0 | 25.10 | 30.00 |
| ATR 241115C00120000 | C | Nov 15, 2024 | 120.0 | 21.60 | 25.30 |
| ATR 241115C00125000 | C | Nov 15, 2024 | 125.0 | 17.50 | 22.00 |
| ATR 241115C00130000 | C | Nov 15, 2024 | 130.0 | 13.00 | 17.80 |
| ATR 241115C00135000 | C | Nov 15, 2024 | 135.0 | 9.50 | 14.00 |
| ATR 241115C00140000 | C | Nov 15, 2024 | 140.0 | 7.10 | 11.00 |
| ATR 241115C00145000 | C | Nov 15, 2024 | 145.0 | 4.00 | 8.60 |
| ATR 241115C00150000 | C | Nov 15, 2024 | 150.0 | 2.25 | 7.00 |
| ATR 241115C00155000 | C | Nov 15, 2024 | 155.0 | 1.20 | 5.40 |
| ATR 241115C00160000 | C | Nov 15, 2024 | 160.0 | 0.10 | 4.60 |
| ATR 241115C00165000 | C | Nov 15, 2024 | 165.0 | 0.10 | 3.30 |
| ATR 241115C00170000 | C | Nov 15, 2024 | 170.0 | 0.10 | 2.45 |
| ATR 241115C00175000 | C | Nov 15, 2024 | 175.0 | 0.10 | 1.85 |
| ATR 241115C00180000 | C | Nov 15, 2024 | 180.0 | 0.05 | 1.65 |
| ATR 241115C00185000 | C | Nov 15, 2024 | 185.0 | 0.00 | 3.60 |
| ATR 241115C00190000 | C | Nov 15, 2024 | 190.0 | 0.00 | 3.30 |
| ATR 241115C00195000 | C | Nov 15, 2024 | 195.0 | 0.00 | 4.80 |
| ATR 241115C00200000 | C | Nov 15, 2024 | 200.0 | 0.00 | 3.10 |
| ATR 241115C00210000 | C | Nov 15, 2024 | 210.0 | 0.00 | 3.10 |
| ATR 241115P00075000 | P | Nov 15, 2024 | 75.0 | 0.00 | 4.80 |
| ATR 241115P00080000 | P | Nov 15, 2024 | 80.0 | 0.00 | 4.80 |
| ATR 241115P00085000 | P | Nov 15, 2024 | 85.0 | 0.00 | 4.80 |
| ATR 241115P00090000 | P | Nov 15, 2024 | 90.0 | 0.00 | 3.10 |
| ATR 241115P00095000 | P | Nov 15, 2024 | 95.0 | 0.00 | 4.80 |
| ATR 241115P00100000 | P | Nov 15, 2024 | 100.0 | 0.00 | 3.40 |
| ATR 241115P00105000 | P | Nov 15, 2024 | 105.0 | 0.00 | 4.40 |
| ATR 241115P00110000 | P | Nov 15, 2024 | 110.0 | 0.10 | 4.70 |
| ATR 241115P00115000 | P | Nov 15, 2024 | 115.0 | 0.05 | 4.80 |
| ATR 241115P00120000 | P | Nov 15, 2024 | 120.0 | 0.10 | 4.60 |
| ATR 241115P00125000 | P | Nov 15, 2024 | 125.0 | 0.50 | 3.90 |
| ATR 241115P00130000 | P | Nov 15, 2024 | 130.0 | 2.80 | 4.30 |
| ATR 241115P00135000 | P | Nov 15, 2024 | 135.0 | 2.65 | 6.90 |
| ATR 241115P00140000 | P | Nov 15, 2024 | 140.0 | 4.60 | 8.80 |
| ATR 241115P00145000 | P | Nov 15, 2024 | 145.0 | 7.50 | 11.20 |
| ATR 241115P00150000 | P | Nov 15, 2024 | 150.0 | 10.00 | 14.50 |
| ATR 241115P00155000 | P | Nov 15, 2024 | 155.0 | 14.70 | 18.40 |
| ATR 241115P00160000 | P | Nov 15, 2024 | 160.0 | 19.00 | 23.50 |
| ATR 241115P00165000 | P | Nov 15, 2024 | 165.0 | 23.60 | 28.50 |
| ATR 241115P00170000 | P | Nov 15, 2024 | 170.0 | 28.60 | 33.50 |
| ATR 241115P00175000 | P | Nov 15, 2024 | 175.0 | 33.60 | 38.50 |
| ATR 241115P00180000 | P | Nov 15, 2024 | 180.0 | 38.60 | 43.50 |
| ATR 241115P00185000 | P | Nov 15, 2024 | 185.0 | 43.60 | 48.50 |
| ATR 241115P00190000 | P | Nov 15, 2024 | 190.0 | 48.60 | 53.50 |
| ATR 241115P00195000 | P | Nov 15, 2024 | 195.0 | 53.60 | 58.50 |
| ATR 241115P00200000 | P | Nov 15, 2024 | 200.0 | 58.60 | 63.50 |
| ATR 241115P00210000 | P | Nov 15, 2024 | 210.0 | 68.60 | 73.50 |
OPRA data is delayed 15 minutes.