AAWW - Atlas Air Worldwide Holdings, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW190920C000225002019-09-04 10:15AM EDT22.503.055.107.700.00--10296.88%
AAWW190920C000250002019-09-05 10:49AM EDT25.002.702.803.100.00-1995.31%
AAWW190920C000275002019-09-16 11:32AM EDT27.501.040.851.00-1.06-50.48%2211668.75%
AAWW190920C000300002019-09-16 12:33PM EDT30.000.100.050.15-0.05-33.33%263861.33%
AAWW190920C000325002019-09-11 9:55AM EDT32.500.100.000.250.00-1520107.81%
AAWW190920C000350002019-09-13 1:02PM EDT35.000.100.000.250.00-5122143.75%
AAWW190920C000375002019-09-10 10:16AM EDT37.500.050.000.050.00-161132.81%
AAWW190920C000400002019-08-19 10:36AM EDT40.000.050.000.100.00-17173.44%
AAWW190920C000425002019-08-01 11:39AM EDT42.500.470.000.250.00--1229.69%
AAWW190920C000450002019-08-01 11:39AM EDT45.000.250.000.250.00--11253.13%
AAWW190920C000475002019-08-01 10:30AM EDT47.500.290.000.250.00--22275.00%
AAWW190920C000500002019-08-01 10:11AM EDT50.000.150.000.250.00--4295.31%
AAWW190920C000550002019-07-31 11:26AM EDT55.000.550.000.750.00--1407.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW190920P000200002019-09-16 10:48AM EDT20.000.050.050.10-0.15-75.00%3051180.47%
AAWW190920P000225002019-09-16 2:56PM EDT22.500.130.100.15-0.02-13.33%6096139.84%
AAWW190920P000250002019-09-16 11:55AM EDT25.000.250.150.25-0.10-28.57%1223095.31%
AAWW190920P000275002019-09-16 1:03PM EDT27.500.700.650.75-0.45-39.13%5734471.00%
AAWW190920P000300002019-09-16 10:07AM EDT30.002.202.252.50+0.50+29.41%21365.23%
AAWW190920P000325002019-09-13 12:53PM EDT32.502.354.604.900.00-514050.00%
AAWW190920P000350002019-08-26 10:52AM EDT35.009.727.007.700.00-20137.50%
AAWW190920P000375002019-08-29 11:23AM EDT37.5010.999.5010.300.00-113182.03%
AAWW190920P000400002019-08-02 11:08AM EDT40.0011.7612.0013.700.00-10296.09%
AAWW190920P000450002019-08-01 9:37AM EDT45.007.3018.0020.200.00-400511.52%
AAWW190920P000500002019-07-30 3:24PM EDT50.004.9023.2025.200.00--0581.25%