Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alerian MLP ETF (AMLP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.04-0.19 (-0.56%)
At close: 4:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMLP220121C000010002020-05-14 8:49AM EST1.003.403.604.100.00-5100.00%
AMLP220121C000020002020-05-15 2:31PM EST2.002.802.702.95+0.35+14.29%168630.00%
AMLP220121C000030002020-05-14 8:32AM EST3.001.701.752.100.00-231,6910.00%
AMLP220121C000040002020-05-14 8:40AM EST4.001.181.351.550.00-12,9550.00%
AMLP220121C000050002020-05-15 10:23AM EST5.000.950.951.100.00-915,4710.00%
AMLP220121C000060002020-05-14 9:59AM EST6.000.600.600.950.00-3003,1830.00%
AMLP220121C000070002020-05-14 9:43AM EST7.000.400.450.550.00-8002,5390.00%
AMLP220121C000080002020-05-15 8:30AM EST8.000.300.300.350.00-421,5900.00%
AMLP220121C000090002020-05-15 9:21AM EST9.000.250.100.250.00-115,8900.00%
AMLP220121C000100002020-05-12 8:30AM EST10.000.150.100.300.00-58550.00%
AMLP220121C000110002020-03-20 9:11AM EST11.000.400.050.500.00-1001,1580.00%
AMLP220121C000120002020-04-13 10:46AM EST12.000.130.000.150.00-300.00%
AMLP220121C000130002020-01-22 1:14PM EST13.000.050.000.100.00-100.00%
AMLP220121C000140002020-04-29 9:46AM EST14.000.150.000.200.00-5100.00%
AMLP220121C000150002021-05-12 2:57PM EST15.0019.0422.4024.300.00-1050336.33%
AMLP220121C000200002020-11-10 9:57AM EST20.004.200.000.000.00-500.00%
AMLP220121C000210002021-05-12 2:14PM EST21.0015.1015.9019.000.00-580234.23%
AMLP220121C000220002021-05-12 2:14PM EST22.0011.6014.4016.900.00-301196.68%
AMLP220121C000230002020-10-23 11:11AM EST23.002.310.000.000.00-100.00%
AMLP220121C000240002021-06-14 2:09PM EST24.0014.3312.2012.500.00-134136.38%
AMLP220121C000250002021-06-08 9:07AM EST25.0011.8011.3011.600.00-23883129.25%
AMLP220121C000260002021-05-13 1:59PM EST26.008.3912.0012.400.00-819163.72%
AMLP220121C000270002021-06-11 9:35AM EST27.0011.389.309.600.00-2962110.11%
AMLP220121C000280002021-06-09 10:20AM EST28.009.398.408.800.00-11,870104.44%
AMLP220121C000290002021-05-14 1:02PM EST29.006.309.109.500.00-177133.13%
AMLP220121C000300002021-06-23 2:51PM EST30.006.906.506.800.00-72,70187.16%
AMLP220121C000340002021-06-23 2:59PM EST34.003.703.503.700.00-52767.53%
AMLP220121C000350002021-06-21 12:22PM EST35.003.402.903.100.00-109,11364.31%
AMLP220121C000360002021-06-22 10:36AM EST36.002.572.352.550.00-33061.18%
AMLP220121C000370002021-06-23 9:30AM EST37.002.341.852.050.00-115558.11%
AMLP220121C000380002021-06-22 1:40PM EST38.001.701.501.700.00-103256.98%
AMLP220121C000390002021-06-23 1:19PM EST39.001.451.151.350.00-11854.93%
AMLP220121C000400002021-06-24 9:39AM EST40.001.050.901.05-0.20-16.00%31,57553.47%
AMLP220121C000410002021-06-24 8:36AM EST41.000.850.650.85-0.30-26.09%12752.15%
AMLP220121C000420002021-06-23 11:07AM EST42.000.660.500.700.00-31251.95%
AMLP220121C000440002021-06-22 1:57PM EST44.000.450.250.450.00-4450.54%
AMLP220121C000450002021-06-18 2:00PM EST45.000.350.150.350.00-2062153.61%
AMLP220121C000460002021-06-16 11:24AM EST46.000.500.000.300.00-202054.39%
AMLP220121C000500002021-06-16 9:21AM EST50.000.190.000.250.00-3354.49%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMLP220121P000010002020-03-27 3:20AM EST1.000.150.050.250.00--3531.25%
AMLP220121P000020002020-05-07 10:10AM EST2.000.140.150.300.00-101,059439.84%
AMLP220121P000030002020-05-07 11:16AM EST3.000.470.450.600.00-4889450.39%
AMLP220121P000040002020-05-15 1:38PM EST4.000.990.651.05-0.06-5.71%30353447.66%
AMLP220121P000050002020-05-14 12:39PM EST5.001.601.451.650.00-2804487.70%
AMLP220121P000060002020-05-01 9:27AM EST6.002.222.152.350.00-706,030509.18%
AMLP220121P000070002020-05-05 1:03PM EST7.003.002.953.200.00-44,491533.59%
AMLP220121P000080002020-05-12 11:57AM EST8.003.703.704.000.00-151,379546.29%
AMLP220121P000090002020-05-12 12:00PM EST9.004.504.604.900.00-13142565.23%
AMLP220121P000100002020-12-24 12:00PM EST10.000.200.005.000.00-11367.58%
AMLP220121P000110002020-02-05 11:32AM EST11.003.804.407.100.00-100536.72%
AMLP220121P000120002020-05-12 1:41PM EST12.007.607.407.700.00-132609.38%
AMLP220121P000130002020-03-17 9:06AM EST13.009.998.6010.100.00--0683.59%
AMLP220121P000150002021-06-21 8:30AM EST15.000.030.000.700.00-101,368139.26%
AMLP220121P000170002020-04-28 11:11AM EST17.0013.0211.9013.200.00--1670.70%
AMLP220121P000180002020-04-30 9:58AM EST18.0012.9012.9014.200.00--1679.88%
AMLP220121P000200002021-06-21 8:30AM EST20.000.100.050.15-0.03-23.08%19174.22%
AMLP220121P000210002021-05-21 2:12PM EST21.000.290.000.500.00-1482.23%
AMLP220121P000220002021-06-17 12:11PM EST22.000.200.050.500.00-1,0001,19277.34%
AMLP220121P000230002021-06-04 12:31PM EST23.000.300.000.500.00-114969.24%
AMLP220121P000240002021-03-23 1:16PM EST24.001.630.751.050.00-21991.99%
AMLP220121P000250002021-06-22 2:31PM EST25.000.300.150.30+0.08+36.36%12,07355.66%
AMLP220121P000260002021-06-17 12:03PM EST26.000.250.200.400.00-2232,10953.91%
AMLP220121P000270002021-05-11 8:30AM EST27.001.100.300.500.00-1582252.34%
AMLP220121P000280002021-06-09 8:30AM EST28.000.600.400.600.00-322953.17%
AMLP220121P000290002021-06-07 10:13AM EST29.000.870.550.750.00-24851.03%
AMLP220121P000300002021-06-24 9:39AM EST30.000.950.800.95+0.10+11.76%132,28849.32%
AMLP220121P000310002021-05-27 12:12PM EST31.000.850.951.150.00-101046.66%
AMLP220121P000320002021-05-24 9:59AM EST32.002.210.000.000.00--103.13%
AMLP220121P000330002021-06-24 9:21AM EST33.001.691.551.75+0.09+5.63%1142.68%
AMLP220121P000340002021-06-22 2:49PM EST34.001.901.952.150.00-204140.87%
AMLP220121P000350002021-06-22 9:41AM EST35.002.482.402.600.00-232838.70%
AMLP220121P000360002021-06-18 11:40AM EST36.002.702.903.100.00-1435.99%
AMLP220121P000380002021-06-09 8:41AM EST38.004.304.004.300.00-5428.42%
Advertisement
Advertisement