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
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW220121C00015000 | 2020-12-10 12:50PM EST | 15.00 | 41.00 | 34.10 | 38.90 | 0.00 | - | 5 | 0 | 0.00% |
| AAWW220121C00017500 | 2020-12-09 1:55PM EST | 17.50 | 39.00 | 31.50 | 36.50 | 0.00 | - | 3 | 3 | 0.00% |
| AAWW220121C00020000 | 2021-04-13 12:55PM EST | 20.00 | 45.00 | 50.70 | 55.50 | 0.00 | - | 3 | 4 | 0.00% |
| AAWW220121C00022500 | 2020-09-28 12:41PM EST | 22.50 | 42.00 | 36.60 | 39.80 | 0.00 | - | 1 | 9 | 0.00% |
| AAWW220121C00025000 | 2020-07-06 2:49PM EST | 25.00 | 25.00 | 34.40 | 38.50 | 0.00 | - | 8 | 10 | 0.00% |
| AAWW220121C00027500 | 2021-02-17 2:38PM EST | 27.50 | 30.00 | 30.50 | 34.50 | 0.00 | - | 10 | 26 | 0.00% |
| AAWW220121C00030000 | 2021-06-17 11:10AM EST | 30.00 | 40.45 | 37.10 | 42.00 | 0.00 | - | 1 | 34 | 0.00% |
| AAWW220121C00032500 | 2021-05-10 11:51AM EST | 32.50 | 40.70 | 40.10 | 44.00 | 0.00 | - | 1 | 22 | 0.00% |
| AAWW220121C00035000 | 2020-07-09 4:03PM EST | 35.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAWW220121C00037500 | 2020-08-27 9:17AM EST | 37.50 | 24.65 | 28.20 | 30.00 | 0.00 | - | 3 | 1 | 0.00% |
| AAWW220121C00040000 | 2021-04-28 2:35PM EST | 40.00 | 30.50 | 34.10 | 37.30 | 0.00 | - | 1 | 25 | 0.00% |
| AAWW220121C00042500 | 2021-06-15 1:33PM EST | 42.50 | 31.57 | 25.80 | 29.60 | 0.00 | - | 1 | 20 | 0.00% |
| AAWW220121C00045000 | 2021-05-26 11:50AM EST | 45.00 | 30.40 | 24.20 | 26.30 | 0.00 | - | 1 | 11 | 0.00% |
| AAWW220121C00047500 | 2021-06-02 12:34PM EST | 47.50 | 27.90 | 21.40 | 24.50 | 0.00 | - | 1 | 9 | 0.00% |
| AAWW220121C00050000 | 2021-06-17 11:01AM EST | 50.00 | 21.70 | 20.20 | 21.90 | 0.00 | - | 5 | 45 | 0.00% |
| AAWW220121C00052500 | 2021-06-09 2:24PM EST | 52.50 | 23.20 | 18.20 | 19.20 | 0.00 | - | 1 | 9 | 0.00% |
| AAWW220121C00055000 | 2021-06-08 9:28AM EST | 55.00 | 21.26 | 16.20 | 17.20 | 0.00 | - | 5 | 65 | 0.00% |
| AAWW220121C00057500 | 2021-05-06 9:36AM EST | 57.50 | 16.20 | 18.90 | 20.30 | 0.00 | - | 3 | 21 | 0.00% |
| AAWW220121C00060000 | 2020-11-06 12:57PM EST | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAWW220121C00062500 | 2021-06-11 12:02PM EST | 62.50 | 15.70 | 11.20 | 11.80 | 0.00 | - | 1 | 46 | 0.00% |
| AAWW220121C00065000 | 2021-06-14 1:12PM EST | 65.00 | 13.20 | 9.90 | 10.30 | 0.00 | - | 10 | 112 | 0.00% |
| AAWW220121C00067500 | 2021-06-21 2:53PM EST | 67.50 | 8.19 | 8.50 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AAWW220121C00070000 | 2021-06-24 9:43AM EST | 70.00 | 7.50 | 7.10 | 7.70 | -0.80 | -9.64% | 1 | 67 | 0.00% |
| AAWW220121C00072500 | 2021-06-03 1:51PM EST | 72.50 | 6.00 | 6.20 | 6.60 | 0.00 | - | 1 | 83 | 0.00% |
| AAWW220121C00075000 | 2021-06-23 9:07AM EST | 75.00 | 4.88 | 5.40 | 5.70 | 0.00 | - | 1 | 8 | 0.00% |
| AAWW220121C00080000 | 2021-06-10 2:21PM EST | 80.00 | 6.50 | 1.80 | 4.20 | 0.00 | - | 5 | 74 | 0.00% |
| AAWW220121C00082500 | 2021-05-24 8:33AM EST | 82.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| AAWW220121C00085000 | 2021-06-08 9:14AM EST | 85.00 | 2.85 | 2.45 | 3.10 | 0.00 | - | 10 | 14 | 0.00% |
| AAWW220121C00090000 | 2021-06-23 9:38AM EST | 90.00 | 2.00 | 1.80 | 2.25 | 0.00 | - | 5 | 370 | 17.01% |
| AAWW220121C00095000 | 2021-05-13 12:52PM EST | 95.00 | 2.90 | 1.35 | 3.10 | 0.00 | - | 1 | 89 | 36.96% |
| AAWW220121C00100000 | 2021-06-22 2:22PM EST | 100.00 | 1.02 | 0.65 | 1.40 | 0.00 | - | 2 | 32 | 33.28% |
| AAWW220121C00105000 | 2021-05-06 9:33AM EST | 105.00 | 1.70 | 1.60 | 2.00 | 0.00 | - | - | 0 | 47.51% |
| AAWW220121C00110000 | 2021-06-17 8:30AM EST | 110.00 | 0.90 | 0.20 | 0.90 | 0.00 | - | - | 1 | 42.77% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW220121P00005000 | 2021-03-19 12:51PM EST | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 431 | 316.41% |
| AAWW220121P00007500 | 2020-07-09 4:03PM EST | 7.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAWW220121P00012500 | 2020-09-01 8:30AM EST | 12.50 | 1.40 | 0.75 | 1.55 | 0.00 | - | 1 | 53 | 338.77% |
| AAWW220121P00015000 | 2021-04-20 12:30PM EST | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 14 | 1,510 | 199.22% |
| AAWW220121P00017500 | 2021-06-16 2:59PM EST | 17.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 1,246 | 192.19% |
| AAWW220121P00020000 | 2021-06-03 11:39AM EST | 20.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 27 | 187.89% |
| AAWW220121P00022500 | 2021-06-18 2:58PM EST | 22.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 14 | 170.31% |
| AAWW220121P00025000 | 2021-01-28 11:33AM EST | 25.00 | 1.23 | 0.80 | 1.10 | 0.00 | - | 1 | 34 | 210.06% |
| AAWW220121P00027500 | 2021-06-21 2:57PM EST | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| AAWW220121P00030000 | 2021-06-14 8:30AM EST | 30.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 15 | 57 | 145.61% |
| AAWW220121P00032500 | 2021-02-09 1:41PM EST | 32.50 | 2.10 | 0.90 | 1.60 | 0.00 | - | 1 | 1 | 181.01% |
| AAWW220121P00035000 | 2021-01-27 10:20AM EST | 35.00 | 3.00 | 2.35 | 4.50 | 0.00 | - | 3 | 10 | 225.83% |
| AAWW220121P00037500 | 2021-04-16 12:12PM EST | 37.50 | 1.00 | 0.25 | 0.90 | 0.00 | - | 3 | 4 | 133.11% |
| AAWW220121P00040000 | 2021-02-18 2:41PM EST | 40.00 | 3.30 | 2.15 | 3.50 | 0.00 | - | 30 | 80 | 186.13% |
| AAWW220121P00045000 | 2021-03-29 12:03PM EST | 45.00 | 3.20 | 1.20 | 1.95 | 0.00 | - | 3,573 | 3,364 | 137.35% |
| AAWW220121P00050000 | 2021-05-11 9:51AM EST | 50.00 | 1.90 | 1.20 | 1.75 | 0.00 | - | 10 | 32 | 117.68% |
| AAWW220121P00062500 | 2021-05-03 8:39AM EST | 62.50 | 6.40 | 3.90 | 4.40 | 0.00 | - | 35 | 80 | 117.09% |
| AAWW220121P00067500 | 2021-06-11 2:51PM EST | 67.50 | 5.60 | 6.50 | 6.80 | 0.00 | - | 51 | 94 | 126.29% |
