AAWW - Atlas Air Worldwide Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW191018C000200002019-10-09 1:46PM EDT20.001.652.052.250.00-18793.95%
AAWW191018C000225002019-10-11 11:11AM EDT22.500.650.450.60+0.30+85.71%218973.14%
AAWW191018C000250002019-10-08 12:39PM EDT25.000.150.050.200.00-8358984.77%
AAWW191018C000275002019-10-11 3:36PM EDT27.500.060.000.15-0.09-60.00%821,944110.94%
AAWW191018C000300002019-10-11 3:19PM EDT30.000.030.000.05+0.01+50.00%622,417118.75%
AAWW191018C000325002019-10-01 1:08PM EDT32.500.090.000.250.00-2175186.72%
AAWW191018C000350002019-10-08 9:30AM EDT35.000.040.000.100.00-12288181.25%
AAWW191018C000375002019-08-12 11:17AM EDT37.500.050.100.350.00-10187264.84%
AAWW191018C000400002019-08-20 12:34PM EDT40.000.250.000.000.00-52750.00%
AAWW191018C000425002019-10-08 3:08PM EDT42.500.110.000.250.00-10213277.34%
AAWW191018C000450002019-08-26 3:24PM EDT45.000.050.000.000.00-10050.00%
AAWW191018C000475002019-08-01 11:39AM EDT47.500.300.000.250.00-1011312.50%
AAWW191018C000500002019-08-01 9:40AM EDT50.000.280.000.250.00-342328.13%
AAWW191018C000525002019-08-01 3:51PM EDT52.500.100.000.250.00-37342.97%
AAWW191018C000550002019-06-07 11:22AM EDT55.001.440.400.550.00-22456.25%
AAWW191018C000575002019-08-16 3:54PM EDT57.500.150.000.250.00-310370.31%
AAWW191018C000650002019-06-17 12:07AM EDT65.000.150.050.000.00--0331.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW191018P000150002019-10-08 2:16PM EDT15.000.060.050.10-0.07-53.85%10561172.66%
AAWW191018P000175002019-10-08 9:47AM EDT17.500.250.100.150.00-2378125.78%
AAWW191018P000200002019-10-10 11:27AM EDT20.000.470.250.400.00-213,13691.02%
AAWW191018P000225002019-10-10 11:27AM EDT22.501.801.151.35+0.18+11.11%1032275.49%
AAWW191018P000250002019-10-08 12:47PM EDT25.004.473.003.600.00-336379.69%
AAWW191018P000275002019-10-09 10:57AM EDT27.506.815.505.900.00-361950.00%
AAWW191018P000300002019-10-11 11:34AM EDT30.007.708.008.50-1.26-14.06%5658132.03%
AAWW191018P000325002019-09-10 10:12AM EDT32.503.9010.3011.000.00-1190226.95%
AAWW191018P000350002019-09-09 1:38PM EDT35.006.2112.9013.400.00-1151233.59%
AAWW191018P000375002019-09-23 11:15AM EDT37.5013.2015.4016.100.00-110203.13%
AAWW191018P000400002019-08-14 2:43PM EDT40.0013.7012.3015.100.00-200.00%
AAWW191018P000425002019-07-11 3:07PM EDT42.504.2012.3014.300.00--40.00%
AAWW191018P000450002019-07-08 3:05PM EDT45.005.2014.2016.000.00--30.00%
AAWW191018P000475002019-07-24 3:02PM EDT47.504.6921.3024.200.00-500.00%
AAWW191018P000500002019-07-24 3:02PM EDT50.006.3922.8025.600.00-500.00%
AAWW191018P000600002019-06-07 11:07AM EDT60.0011.8017.1019.600.00--00.00%