AAWW - Atlas Air Worldwide Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW191115C000175002019-10-10 3:47PM EDT17.504.530.000.000.00--10.00%
AAWW191115C000200002019-10-10 12:02PM EDT20.002.800.000.000.00--40.00%
AAWW191115C000225002019-10-11 9:46AM EDT22.501.851.551.70+0.45+32.14%204673.73%
AAWW191115C000250002019-10-11 11:26AM EDT25.000.900.700.90+0.14+18.42%97571.78%
AAWW191115C000275002019-10-08 10:48AM EDT27.500.300.300.450.00-36271.58%
AAWW191115C000300002019-10-11 12:19PM EDT30.000.200.100.25-0.01-4.76%52,35872.46%
AAWW191115C000325002019-09-26 10:49AM EDT32.500.300.050.250.00-123382.62%
AAWW191115C000350002019-10-01 9:31AM EDT35.000.200.050.200.00-228590.63%
AAWW191115C000375002019-09-20 12:58PM EDT37.500.150.000.200.00-638196.88%
AAWW191115C000400002019-09-27 1:13PM EDT40.000.100.000.250.00-180109.77%
AAWW191115C000425002019-09-16 10:20AM EDT42.500.250.000.150.00-16164108.59%
AAWW191115C000450002019-08-19 10:10AM EDT45.000.100.000.250.00-1156125.98%
AAWW191115C000475002019-09-23 2:37PM EDT47.500.070.000.150.00-10135123.05%
AAWW191115C000500002019-07-25 3:14PM EDT50.001.800.000.000.00-216250.00%
AAWW191115C000525002019-07-29 10:55AM EDT52.501.300.000.000.00-18050.00%
AAWW191115C000550002019-10-01 11:48AM EDT55.000.251.050.150.00-210204.79%
AAWW191115C000575002019-09-27 11:02AM EDT57.500.100.000.150.00-118146.88%
AAWW191115C000600002019-09-11 11:21AM EDT60.000.050.000.150.00-2035151.56%
AAWW191115C000650002019-09-13 1:58PM EDT65.000.050.000.250.00-30610173.44%
AAWW191115C000750002019-06-04 10:17AM EDT75.000.150.000.250.00-710190.63%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW191115P000175002019-10-09 1:24PM EDT17.500.750.500.700.00-238988.87%
AAWW191115P000200002019-10-09 3:03PM EDT20.001.501.101.300.00-2627678.81%
AAWW191115P000225002019-10-11 2:42PM EDT22.502.202.152.35-0.55-20.00%1162870.90%
AAWW191115P000250002019-10-09 9:57AM EDT25.004.923.804.100.00-331169.53%
AAWW191115P000275002019-10-03 1:35PM EDT27.505.745.806.20-1.06-15.59%511066.80%
AAWW191115P000300002019-09-23 11:41AM EDT30.006.108.008.900.00-11179.00%
AAWW191115P000325002019-10-08 10:01AM EDT32.5011.7010.4011.200.00-61776.17%
AAWW191115P000350002019-09-09 1:57PM EDT35.006.9012.9013.400.00-101799.61%
AAWW191115P000375002019-09-05 1:38PM EDT37.5010.3014.3015.500.00-500.00%
AAWW191115P000400002019-09-13 1:57PM EDT40.0011.2017.8018.500.00-1070130.47%
AAWW191115P000425002019-06-13 1:04PM EDT42.505.003.704.200.00-1320.00%
AAWW191115P000450002019-08-12 10:13AM EDT45.0016.8115.5018.000.00-6180.00%
AAWW191115P000475002019-06-07 11:07AM EDT47.505.307.107.600.00-350.00%
AAWW191115P000500002019-08-01 2:36PM EDT50.0014.7023.2026.600.00-500.00%
AAWW191115P000525002019-05-23 12:13PM EDT52.5014.8012.4012.800.00-330.00%
AAWW191115P000550002019-05-23 2:36PM EDT55.0017.0514.6015.000.00-1270.00%