Canada Markets closed

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.72+1.13 (+1.28%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220121C000150002020-12-10 12:50PM EST15.0041.0034.1038.900.00-500.00%
AAWW220121C000175002020-12-09 1:55PM EST17.5039.0031.5036.500.00-330.00%
AAWW220121C000200002021-04-13 12:55PM EST20.0045.0050.7055.500.00-340.00%
AAWW220121C000225002020-09-28 12:41PM EST22.5042.0036.6039.800.00-190.00%
AAWW220121C000250002020-07-06 2:49PM EST25.0025.0034.4038.500.00-8100.00%
AAWW220121C000275002021-02-17 2:38PM EST27.5030.0030.5034.500.00-10260.00%
AAWW220121C000300002021-06-17 11:10AM EST30.0040.4537.1042.000.00-1340.00%
AAWW220121C000325002021-05-10 11:51AM EST32.5040.7040.1044.000.00-1220.00%
AAWW220121C000350002020-07-09 4:03PM EST35.0014.600.000.000.00-110.00%
AAWW220121C000375002020-08-27 9:17AM EST37.5024.6528.2030.000.00-310.00%
AAWW220121C000400002021-04-28 2:35PM EST40.0030.5034.1037.300.00-1250.00%
AAWW220121C000425002021-06-15 1:33PM EST42.5031.5725.8029.600.00-1200.00%
AAWW220121C000450002021-05-26 11:50AM EST45.0030.4024.2026.300.00-1110.00%
AAWW220121C000475002021-06-02 12:34PM EST47.5027.9021.4024.500.00-190.00%
AAWW220121C000500002021-06-17 11:01AM EST50.0021.7020.2021.900.00-5450.00%
AAWW220121C000525002021-06-09 2:24PM EST52.5023.2018.2019.200.00-190.00%
AAWW220121C000550002021-06-08 9:28AM EST55.0021.2616.2017.200.00-5650.00%
AAWW220121C000575002021-05-06 9:36AM EST57.5016.2018.9020.300.00-3210.00%
AAWW220121C000600002020-11-06 12:57PM EST60.008.200.000.000.00-500.00%
AAWW220121C000625002021-06-11 12:02PM EST62.5015.7011.2011.800.00-1460.00%
AAWW220121C000650002021-06-14 1:12PM EST65.0013.209.9010.300.00-101120.00%
AAWW220121C000675002021-06-21 2:53PM EST67.508.198.500.000.00-1160.00%
AAWW220121C000700002021-06-24 9:43AM EST70.007.507.107.70-0.80-9.64%1670.00%
AAWW220121C000725002021-06-03 1:51PM EST72.506.006.206.600.00-1830.00%
AAWW220121C000750002021-06-23 9:07AM EST75.004.885.405.700.00-180.00%
AAWW220121C000800002021-06-10 2:21PM EST80.006.501.804.200.00-5740.00%
AAWW220121C000825002021-05-24 8:33AM EST82.506.500.000.000.00--130.00%
AAWW220121C000850002021-06-08 9:14AM EST85.002.852.453.100.00-10140.00%
AAWW220121C000900002021-06-23 9:38AM EST90.002.001.802.250.00-537017.01%
AAWW220121C000950002021-05-13 12:52PM EST95.002.901.353.100.00-18936.96%
AAWW220121C001000002021-06-22 2:22PM EST100.001.020.651.400.00-23233.28%
AAWW220121C001050002021-05-06 9:33AM EST105.001.701.602.000.00--047.51%
AAWW220121C001100002021-06-17 8:30AM EST110.000.900.200.900.00--142.77%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220121P000050002021-03-19 12:51PM EST5.000.050.000.150.00-3431316.41%
AAWW220121P000075002020-07-09 4:03PM EST7.501.000.000.000.00--150.00%
AAWW220121P000125002020-09-01 8:30AM EST12.501.400.751.550.00-153338.77%
AAWW220121P000150002021-04-20 12:30PM EST15.000.200.000.200.00-141,510199.22%
AAWW220121P000175002021-06-16 2:59PM EST17.500.100.000.300.00-51,246192.19%
AAWW220121P000200002021-06-03 11:39AM EST20.000.100.000.450.00-1027187.89%
AAWW220121P000225002021-06-18 2:58PM EST22.500.100.000.400.00-314170.31%
AAWW220121P000250002021-01-28 11:33AM EST25.001.230.801.100.00-134210.06%
AAWW220121P000275002021-06-21 2:57PM EST27.500.200.000.000.00-23050.00%
AAWW220121P000300002021-06-14 8:30AM EST30.000.300.000.600.00-1557145.61%
AAWW220121P000325002021-02-09 1:41PM EST32.502.100.901.600.00-11181.01%
AAWW220121P000350002021-01-27 10:20AM EST35.003.002.354.500.00-310225.83%
AAWW220121P000375002021-04-16 12:12PM EST37.501.000.250.900.00-34133.11%
AAWW220121P000400002021-02-18 2:41PM EST40.003.302.153.500.00-3080186.13%
AAWW220121P000450002021-03-29 12:03PM EST45.003.201.201.950.00-3,5733,364137.35%
AAWW220121P000500002021-05-11 9:51AM EST50.001.901.201.750.00-1032117.68%
AAWW220121P000625002021-05-03 8:39AM EST62.506.403.904.400.00-3580117.09%
AAWW220121P000675002021-06-11 2:51PM EST67.505.606.506.800.00-5194126.29%