Canada Markets closed

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.53-0.54 (-0.77%)
At close: 04:00PM EDT
69.53 0.00 (0.00%)
After hours: 04:40PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220520C000600002021-12-16 11:48AM EDT60.0031.8031.3034.900.00-111,097.46%
AAWW220520C000650002021-11-03 9:47AM EDT65.0027.0024.9027.500.00-10880.08%
AAWW220520C000700002021-12-27 12:34PM EDT70.0024.7622.9025.600.00-16869.43%
AAWW220520C000725002021-11-03 9:46AM EDT72.5021.0019.3021.800.00-19761.72%
AAWW220520C000750002021-12-23 11:33AM EDT75.0020.3418.8022.000.00-11785.06%
AAWW220520C000775002021-11-24 12:50PM EDT77.5020.0017.8019.900.00-2127756.54%
AAWW220520C000800002021-12-30 1:15PM EDT80.0018.5014.6016.500.00-247666.31%
AAWW220520C000825002021-12-23 2:57PM EDT82.5015.5012.1014.600.00-1129614.84%
AAWW220520C000850002022-01-04 2:06PM EDT85.0016.4011.7012.900.00-20122601.95%
AAWW220520C000875002021-12-22 3:28PM EDT87.5011.329.8011.400.00-278565.33%
AAWW220520C000900002022-01-05 4:16PM EDT90.0010.208.5010.00-3.00-22.73%57156539.11%
AAWW220520C000925002022-01-04 12:12PM EDT92.5010.696.508.800.00-223502.05%
AAWW220520C000950002022-01-05 4:06PM EDT95.007.506.107.60-1.90-20.21%2238491.31%
AAWW220520C000975002022-01-04 1:15PM EDT97.508.974.406.700.00-68459.86%
AAWW220520C001000002022-01-04 10:30AM EDT100.007.205.305.800.00-5273476.07%
AAWW220520C001050002022-01-05 2:15PM EDT105.004.423.504.30-1.68-27.54%124438.87%
AAWW220520C001100002021-12-27 10:30AM EDT110.002.702.603.300.00-522422.27%
AAWW220520C001150002022-01-04 4:05PM EDT115.003.401.652.350.00-18396.48%
AAWW220520C001200002021-12-22 4:06PM EDT120.002.301.504.200.00-382463.97%
AAWW220520C001250002022-01-05 12:06PM EDT125.001.751.154.30-0.25-12.50%11478.61%
AAWW220520C001300002021-11-24 2:52PM EDT130.002.380.753.500.00--2464.75%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220520P000400002021-10-21 3:57PM EDT40.000.700.000.750.00-19322.66%
AAWW220520P000425002021-12-03 4:26PM EDT42.500.600.000.600.00-13279.30%
AAWW220520P000450002021-11-10 7:54AM EDT45.001.400.250.850.00-28287.11%
AAWW220520P000475002021-10-28 3:23PM EDT47.501.000.001.500.00--1278.91%
AAWW220520P000500002021-12-03 3:32PM EDT50.001.000.000.800.00-1616212.70%
AAWW220520P000550002021-12-06 1:57PM EDT55.001.400.100.800.00-148166.99%
AAWW220520P000600002021-12-15 11:12AM EDT60.001.910.603.800.00-148213.48%
AAWW220520P000650002021-11-19 12:39PM EDT65.001.951.954.100.00-1212177.05%
AAWW220520P000675002021-11-30 12:50PM EDT67.502.901.451.700.00-15818485.94%
AAWW220520P000700002021-12-07 4:05PM EDT70.003.551.703.600.00-32382.67%
AAWW220520P000725002021-12-29 4:04PM EDT72.502.242.103.600.00-635958.11%
AAWW220520P000750002021-12-01 1:10PM EDT75.004.701.002.750.00-22960.00%
AAWW220520P000775002021-12-03 3:03PM EDT77.506.700.953.700.00-104130.00%
AAWW220520P000800002021-12-30 1:36PM EDT80.003.703.904.400.00-22000.00%
AAWW220520P000825002021-12-30 11:29AM EDT82.504.604.705.500.00-1450.00%
AAWW220520P000850002022-01-03 12:03PM EDT85.004.705.506.100.00-1330.00%
AAWW220520P000900002021-12-17 3:43PM EDT90.009.957.609.400.00-110.00%
AAWW220520P000925002021-11-22 12:11PM EDT92.5010.379.4010.000.00-110.00%
AAWW220520P001000002022-01-03 12:12PM EDT100.0011.9513.3015.400.00-62620.00%
AAWW220520P001050002021-10-21 2:17PM EDT105.0028.6019.2020.800.00-170.00%