AAWW - Atlas Air Worldwide Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW180420C000425002018-02-24 12:50AM EDT42.5017.8021.3021.900.00-1515426.37%
AAWW180420C000450002018-03-01 3:31PM EDT45.0014.5015.4016.000.00-550.00%
AAWW180420C000475002018-02-24 12:50AM EDT47.5013.3016.4017.100.00-55349.61%
AAWW180420C000500002018-02-24 12:50AM EDT50.0010.9014.1014.600.00-1010313.48%
AAWW180420C000525002018-02-24 12:50AM EDT52.508.5011.7012.400.00-1010285.25%
AAWW180420C000550002018-03-08 11:30AM EDT55.006.507.207.600.00-150.00%
AAWW180420C000575002018-04-05 9:42AM EDT57.504.003.604.100.00-5110.00%
AAWW180420C000600002018-04-12 3:13PM EDT60.003.503.303.700.00-54765.23%
AAWW180420C000625002018-04-17 2:36PM EDT62.500.550.751.100.00-84733.40%
AAWW180420C000650002018-04-17 12:29PM EDT65.000.050.000.150.00-229836.52%
AAWW180420C000700002018-03-23 3:09PM EDT70.000.050.000.15-0.25-83.33%505880.47%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW180420P000375002018-02-24 12:50AM EDT37.500.110.000.100.00-2525315.63%
AAWW180420P000425002018-03-20 9:31AM EDT42.500.040.050.150.00-61275.00%
AAWW180420P000450002018-02-24 12:50AM EDT45.000.500.100.200.00-1515257.81%
AAWW180420P000475002018-03-07 1:39PM EDT47.500.250.200.30+0.01+4.17%70247.27%
AAWW180420P000500002018-03-21 12:55PM EDT50.000.150.250.400.00-53224.02%
AAWW180420P000525002018-03-13 1:32PM EDT52.500.290.200.50-0.46-61.33%123190.63%
AAWW180420P000550002018-04-13 9:42AM EDT55.000.050.000.05-0.15-75.00%53790.63%
AAWW180420P000575002018-04-13 12:55PM EDT57.500.100.000.10-1.25-92.59%1014273.44%
AAWW180420P000600002018-04-13 9:42AM EDT60.000.200.100.20-0.90-81.82%57859.77%
AAWW180420P000625002018-04-18 9:30AM EDT62.500.450.200.400.00-11439.36%
AAWW180420P000650002018-03-14 10:35AM EDT65.003.503.203.600.00-431129.79%
AAWW180420P000675002018-04-19 9:59AM EDT67.503.602.405.400.00-2424145.90%
AAWW180420P000700002018-02-24 12:51AM EDT70.006.606.707.200.00-105106.45%