Atlas Air Worldwide Holdings, Inc. (AAWW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW220520C00060000 | 2021-12-16 11:48AM EDT | 60.00 | 31.80 | 31.30 | 34.90 | 0.00 | - | 1 | 1 | 1,097.46% |
| AAWW220520C00065000 | 2021-11-03 9:47AM EDT | 65.00 | 27.00 | 24.90 | 27.50 | 0.00 | - | 1 | 0 | 880.08% |
| AAWW220520C00070000 | 2021-12-27 12:34PM EDT | 70.00 | 24.76 | 22.90 | 25.60 | 0.00 | - | 1 | 6 | 869.43% |
| AAWW220520C00072500 | 2021-11-03 9:46AM EDT | 72.50 | 21.00 | 19.30 | 21.80 | 0.00 | - | 1 | 9 | 761.72% |
| AAWW220520C00075000 | 2021-12-23 11:33AM EDT | 75.00 | 20.34 | 18.80 | 22.00 | 0.00 | - | 1 | 1 | 785.06% |
| AAWW220520C00077500 | 2021-11-24 12:50PM EDT | 77.50 | 20.00 | 17.80 | 19.90 | 0.00 | - | 2 | 127 | 756.54% |
| AAWW220520C00080000 | 2021-12-30 1:15PM EDT | 80.00 | 18.50 | 14.60 | 16.50 | 0.00 | - | 2 | 47 | 666.31% |
| AAWW220520C00082500 | 2021-12-23 2:57PM EDT | 82.50 | 15.50 | 12.10 | 14.60 | 0.00 | - | 1 | 129 | 614.84% |
| AAWW220520C00085000 | 2022-01-04 2:06PM EDT | 85.00 | 16.40 | 11.70 | 12.90 | 0.00 | - | 20 | 122 | 601.95% |
| AAWW220520C00087500 | 2021-12-22 3:28PM EDT | 87.50 | 11.32 | 9.80 | 11.40 | 0.00 | - | 2 | 78 | 565.33% |
| AAWW220520C00090000 | 2022-01-05 4:16PM EDT | 90.00 | 10.20 | 8.50 | 10.00 | -3.00 | -22.73% | 57 | 156 | 539.11% |
| AAWW220520C00092500 | 2022-01-04 12:12PM EDT | 92.50 | 10.69 | 6.50 | 8.80 | 0.00 | - | 2 | 23 | 502.05% |
| AAWW220520C00095000 | 2022-01-05 4:06PM EDT | 95.00 | 7.50 | 6.10 | 7.60 | -1.90 | -20.21% | 2 | 238 | 491.31% |
| AAWW220520C00097500 | 2022-01-04 1:15PM EDT | 97.50 | 8.97 | 4.40 | 6.70 | 0.00 | - | 6 | 8 | 459.86% |
| AAWW220520C00100000 | 2022-01-04 10:30AM EDT | 100.00 | 7.20 | 5.30 | 5.80 | 0.00 | - | 5 | 273 | 476.07% |
| AAWW220520C00105000 | 2022-01-05 2:15PM EDT | 105.00 | 4.42 | 3.50 | 4.30 | -1.68 | -27.54% | 1 | 24 | 438.87% |
| AAWW220520C00110000 | 2021-12-27 10:30AM EDT | 110.00 | 2.70 | 2.60 | 3.30 | 0.00 | - | 5 | 22 | 422.27% |
| AAWW220520C00115000 | 2022-01-04 4:05PM EDT | 115.00 | 3.40 | 1.65 | 2.35 | 0.00 | - | 1 | 8 | 396.48% |
| AAWW220520C00120000 | 2021-12-22 4:06PM EDT | 120.00 | 2.30 | 1.50 | 4.20 | 0.00 | - | 3 | 82 | 463.97% |
| AAWW220520C00125000 | 2022-01-05 12:06PM EDT | 125.00 | 1.75 | 1.15 | 4.30 | -0.25 | -12.50% | 1 | 1 | 478.61% |
| AAWW220520C00130000 | 2021-11-24 2:52PM EDT | 130.00 | 2.38 | 0.75 | 3.50 | 0.00 | - | - | 2 | 464.75% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW220520P00040000 | 2021-10-21 3:57PM EDT | 40.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 322.66% |
| AAWW220520P00042500 | 2021-12-03 4:26PM EDT | 42.50 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 279.30% |
| AAWW220520P00045000 | 2021-11-10 7:54AM EDT | 45.00 | 1.40 | 0.25 | 0.85 | 0.00 | - | 2 | 8 | 287.11% |
| AAWW220520P00047500 | 2021-10-28 3:23PM EDT | 47.50 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 278.91% |
| AAWW220520P00050000 | 2021-12-03 3:32PM EDT | 50.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 16 | 16 | 212.70% |
| AAWW220520P00055000 | 2021-12-06 1:57PM EDT | 55.00 | 1.40 | 0.10 | 0.80 | 0.00 | - | 1 | 48 | 166.99% |
| AAWW220520P00060000 | 2021-12-15 11:12AM EDT | 60.00 | 1.91 | 0.60 | 3.80 | 0.00 | - | 1 | 48 | 213.48% |
| AAWW220520P00065000 | 2021-11-19 12:39PM EDT | 65.00 | 1.95 | 1.95 | 4.10 | 0.00 | - | 12 | 12 | 177.05% |
| AAWW220520P00067500 | 2021-11-30 12:50PM EDT | 67.50 | 2.90 | 1.45 | 1.70 | 0.00 | - | 158 | 184 | 85.94% |
| AAWW220520P00070000 | 2021-12-07 4:05PM EDT | 70.00 | 3.55 | 1.70 | 3.60 | 0.00 | - | 3 | 23 | 82.67% |
| AAWW220520P00072500 | 2021-12-29 4:04PM EDT | 72.50 | 2.24 | 2.10 | 3.60 | 0.00 | - | 6 | 359 | 58.11% |
| AAWW220520P00075000 | 2021-12-01 1:10PM EDT | 75.00 | 4.70 | 1.00 | 2.75 | 0.00 | - | 2 | 296 | 0.00% |
| AAWW220520P00077500 | 2021-12-03 3:03PM EDT | 77.50 | 6.70 | 0.95 | 3.70 | 0.00 | - | 10 | 413 | 0.00% |
| AAWW220520P00080000 | 2021-12-30 1:36PM EDT | 80.00 | 3.70 | 3.90 | 4.40 | 0.00 | - | 2 | 200 | 0.00% |
| AAWW220520P00082500 | 2021-12-30 11:29AM EDT | 82.50 | 4.60 | 4.70 | 5.50 | 0.00 | - | 1 | 45 | 0.00% |
| AAWW220520P00085000 | 2022-01-03 12:03PM EDT | 85.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | 1 | 33 | 0.00% |
| AAWW220520P00090000 | 2021-12-17 3:43PM EDT | 90.00 | 9.95 | 7.60 | 9.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAWW220520P00092500 | 2021-11-22 12:11PM EDT | 92.50 | 10.37 | 9.40 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAWW220520P00100000 | 2022-01-03 12:12PM EDT | 100.00 | 11.95 | 13.30 | 15.40 | 0.00 | - | 62 | 62 | 0.00% |
| AAWW220520P00105000 | 2021-10-21 2:17PM EDT | 105.00 | 28.60 | 19.20 | 20.80 | 0.00 | - | 1 | 7 | 0.00% |
