S&P 500   3,273.37 (+0.92%)
DOW   28,722.98 (+0.66%)
QQQ   220.70 (+1.19%)
AAPL   315.12 (+2.00%)
FB   216.55 (+0.78%)
MSFT   164.95 (+1.65%)
GOOGL   1,444.40 (+0.88%)
AMZN   1,840.48 (+0.66%)
CGC   22.96 (+6.49%)
NVDA   244.04 (+1.60%)
BABA   209.26 (+1.84%)
MU   56.21 (+1.44%)
GE   11.57 (+1.05%)
T   38.66 (+1.07%)
ACB   1.93 (+2.11%)
F   8.90 (+0.11%)
NFLX   348.78 (+1.72%)
BAC   33.36 (+1.55%)
DIS   137.59 (+1.24%)
GILD   64.22 (+0.61%)
S&P 500   3,273.37 (+0.92%)
DOW   28,722.98 (+0.66%)
QQQ   220.70 (+1.19%)
AAPL   315.12 (+2.00%)
FB   216.55 (+0.78%)
MSFT   164.95 (+1.65%)
GOOGL   1,444.40 (+0.88%)
AMZN   1,840.48 (+0.66%)
CGC   22.96 (+6.49%)
NVDA   244.04 (+1.60%)
BABA   209.26 (+1.84%)
MU   56.21 (+1.44%)
GE   11.57 (+1.05%)
T   38.66 (+1.07%)
ACB   1.93 (+2.11%)
F   8.90 (+0.11%)
NFLX   348.78 (+1.72%)
BAC   33.36 (+1.55%)
DIS   137.59 (+1.24%)
GILD   64.22 (+0.61%)
S&P 500   3,273.37 (+0.92%)
DOW   28,722.98 (+0.66%)
QQQ   220.70 (+1.19%)
AAPL   315.12 (+2.00%)
FB   216.55 (+0.78%)
MSFT   164.95 (+1.65%)
GOOGL   1,444.40 (+0.88%)
AMZN   1,840.48 (+0.66%)
CGC   22.96 (+6.49%)
NVDA   244.04 (+1.60%)
BABA   209.26 (+1.84%)
MU   56.21 (+1.44%)
GE   11.57 (+1.05%)
T   38.66 (+1.07%)
ACB   1.93 (+2.11%)
F   8.90 (+0.11%)
NFLX   348.78 (+1.72%)
BAC   33.36 (+1.55%)
DIS   137.59 (+1.24%)
GILD   64.22 (+0.61%)
S&P 500   3,273.37 (+0.92%)
DOW   28,722.98 (+0.66%)
QQQ   220.70 (+1.19%)
AAPL   315.12 (+2.00%)
FB   216.55 (+0.78%)
MSFT   164.95 (+1.65%)
GOOGL   1,444.40 (+0.88%)
AMZN   1,840.48 (+0.66%)
CGC   22.96 (+6.49%)
NVDA   244.04 (+1.60%)
BABA   209.26 (+1.84%)
MU   56.21 (+1.44%)
GE   11.57 (+1.05%)
T   38.66 (+1.07%)
ACB   1.93 (+2.11%)
F   8.90 (+0.11%)
NFLX   348.78 (+1.72%)
BAC   33.36 (+1.55%)
DIS   137.59 (+1.24%)
GILD   64.22 (+0.61%)
Log in

Adient Options Chain and Prices (NYSE:ADNT)

$18.97
-0.36 (-1.86 %)
(As of 01/28/2020 11:17 AM ET)
Today's Range
$18.97
Now: $18.97
$19.99
50-Day Range
$19.33
MA: $21.58
$24.50
52-Week Range
$12.15
Now: $18.97
$26.40
Volume23,999 shs
Average Volume929,598 shs
Market Capitalization$1.78 billion
P/E RatioN/A
Dividend YieldN/A
Beta3.16

Options Chain

Adient (NYSE:ADNT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$32.00$0.050Call000.952951 (+0.128071)0.029235
2/21/2020$31.00$0.075Call010.966957 (+0.188815)0.041312
2/21/2020$30.00$0.075Call01190.91359 (+0.184328)0.043239
2/21/2020$29.00$0.100Call0850.905064 (+0.227078)0.055969
2/21/2020$28.00$0.125Call02070.883556 (+0.21185)0.069146
2/21/2020$27.00$0.075Call1683 (+680)0.736758 (+0.055578)0.051431
2/21/2020$26.00$0.100Call21,8740.711721 (+0.045841)0.067775
2/21/2020$25.00$0.150Call1651 (-2)0.702608 (+0.012072)0.096623
2/21/2020$24.00$0.250Call121,280 (-4)0.715779 (+0.019417)0.145538
2/21/2020$23.00$0.400Call24332 (+2)0.729948 (+0.005775)0.209311
2/21/2020$22.00$0.650Call253330.765505 (+0.02714)0.294503
2/21/2020$21.00$0.900Call321,055 (+518)0.757173 (+0.018959)0.376891
2/21/2020$20.00$1.300Call68369 (+13)0.782812 (+0.028536)0.476622
2/21/2020$19.00$1.725Call25400.773101 (-0.001152)0.575967
2/21/2020$18.00$2.325Call45 (+2)0.801841 (+0.000587)0.673555
2/21/2020$17.00$3.000Call000.821072 (+0.043602)0.761206
2/21/2020$16.00$3.650Call060.748903 (-0.114583)0.857272
2/21/2020$15.00$4.550Call000.813277 (-0.059967)0.903712
2/21/2020$32.00$12.900Put001.31131-0.908832
2/21/2020$31.00$11.600Put000
2/21/2020$30.00$11.050Put001.31857-0.865461
2/21/2020$29.00$9.950Put001.15783-0.884048
2/21/2020$28.00$8.900Put001.03804 (+0.44341)-0.892593
2/21/2020$27.00$7.750Put000.776557 (+0.144428)-0.94131
2/21/2020$26.00$6.750Put000.708773 (+0.029769)-0.936908
2/21/2020$25.00$5.850Put000.753247 (+0.106531)-0.887466
2/21/2020$24.00$4.900Put000.718148 (+0.029769)-0.857825
2/21/2020$23.00$4.050Put060.72596 (+0.032112)-0.793368
2/21/2020$22.00$3.250Put12900.73684 (+0.024475)-0.717979
2/21/2020$21.00$2.550Put0243 (+20)0.757934 (+0.040356)-0.624592
2/21/2020$20.00$1.950Put20314 (+38)0.776684 (+0.038012)-0.524278
2/21/2020$19.00$1.400Put73136 (+14)0.782934 (+0.013793)-0.424524
2/21/2020$18.00$0.975Put1092,441 (+5)0.804028 (+0.027075)-0.325841
2/21/2020$17.00$0.650Put51925 (+1)0.814184 (+0.007543)-0.237486
2/21/2020$16.00$0.375Put1,428204 (+17)0.805273 (-0.008204)-0.156944
2/21/2020$15.00$0.200Put401070.808589 (+0.04323)-0.094337
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel