Canada markets closed

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.21-4.35 (-5.03%)
At close: 04:00PM EST
82.21 0.00 (0.00%)
After hours: 04:42PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220121C000150002021-11-10 6:53AM EST15.0041.0070.2074.300.00-501,466.80%
AAWW220121C000175002021-11-10 6:53AM EST17.5039.0067.6071.900.00-331,318.36%
AAWW220121C000200002021-11-10 6:53AM EST20.0045.0065.1069.400.00-341,198.63%
AAWW220121C000225002021-11-10 6:53AM EST22.5042.0062.5067.000.00-191,098.63%
AAWW220121C000250002021-11-10 6:53AM EST25.0025.0060.0064.500.00-881,012.79%
AAWW220121C000275002021-11-10 6:54AM EST27.5030.0057.6061.900.00-626937.70%
AAWW220121C000300002022-01-13 11:57AM EST30.0056.7050.3054.200.00-17315.63%
AAWW220121C000325002021-11-10 6:54AM EST32.5040.7052.5057.000.00-122810.94%
AAWW220121C000350002022-01-12 9:30AM EST35.0052.9049.5054.300.00-513734.96%
AAWW220121C000375002021-11-10 6:54AM EST37.5024.6547.5052.000.00-31706.15%
AAWW220121C000400002022-01-13 9:31AM EST40.0046.2040.1044.400.00-324229.69%
AAWW220121C000425002022-01-14 11:20AM EST42.5039.3038.7041.70+7.73+24.49%120313.09%
AAWW220121C000450002021-11-10 6:54AM EST45.0023.9240.2044.400.00-111578.32%
AAWW220121C000475002021-11-10 6:54AM EST47.5027.9037.7041.900.00-19540.04%
AAWW220121C000500002022-01-03 9:45AM EST50.0044.2030.1034.600.00-439195.31%
AAWW220121C000525002021-11-23 9:30AM EST52.5040.500.000.000.00-190.00%
AAWW220121C000550002021-12-28 2:59PM EST55.0038.6025.1029.900.00-4050184.38%
AAWW220121C000575002021-12-06 9:51AM EST57.5030.6736.3040.400.00-122701.76%
AAWW220121C000600002022-01-06 9:42AM EST60.0031.0020.6024.200.00-274138.48%
AAWW220121C000625002021-11-10 6:54AM EST62.5016.0023.4027.000.00-245357.76%
AAWW220121C000650002022-01-03 10:12AM EST65.0031.0015.6019.100.00-3109102.34%
AAWW220121C000675002021-11-23 10:44AM EST67.5026.6523.9027.000.00-117454.35%
AAWW220121C000700002022-01-04 10:56AM EST70.0025.8011.1014.400.00-275102.93%
AAWW220121C000725002022-01-10 11:35AM EST72.5013.058.6011.900.00-413086.04%
AAWW220121C000750002022-01-07 2:16PM EST75.0014.406.009.700.00-615473.24%
AAWW220121C000775002022-01-05 3:07PM EST77.5011.003.907.100.00-25060.25%
AAWW220121C000800002022-01-14 3:18PM EST80.003.102.053.50-5.30-63.10%676053.56%
AAWW220121C000825002022-01-14 2:30PM EST82.502.001.102.10-2.70-57.45%5117653.22%
AAWW220121C000850002022-01-14 3:54PM EST85.000.750.650.80-1.40-65.12%721243.85%
AAWW220121C000875002022-01-13 2:20PM EST87.500.470.251.45-1.28-73.14%5026562.55%
AAWW220121C000900002022-01-14 1:50PM EST90.000.200.050.20-0.58-74.36%5222,30850.20%
AAWW220121C000925002022-01-14 3:19PM EST92.500.050.002.00-0.25-83.33%140297.17%
AAWW220121C000950002022-01-12 12:35PM EST95.000.150.003.900.00-331,053142.04%
AAWW220121C000975002022-01-14 11:58AM EST97.500.050.000.05-0.10-66.67%41,53957.81%
AAWW220121C001000002022-01-13 2:33PM EST100.000.050.000.050.00-1055,44265.63%
AAWW220121C001050002022-01-12 10:26AM EST105.000.050.000.050.00-192978.91%
AAWW220121C001100002021-12-01 11:47AM EST110.000.450.000.850.00-20578143.75%
AAWW220121C001150002021-12-01 11:47AM EST115.000.250.000.450.00-1073141.99%
AAWW220121C001200002021-12-31 9:35AM EST120.000.050.001.550.00-1015199.41%
AAWW220121C001250002021-11-02 11:11AM EST125.001.250.000.500.00-725172.46%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220121P000050002021-11-10 6:54AM EST5.000.050.000.100.00-3431896.88%
AAWW220121P000075002021-11-10 6:54AM EST7.500.050.004.700.00-451,648.83%
AAWW220121P000100002021-11-10 6:54AM EST10.000.050.000.200.00-187726.56%
AAWW220121P000125002021-11-10 6:54AM EST12.500.250.000.000.00-1050.00%
AAWW220121P000150002021-11-10 6:54AM EST15.000.200.000.400.00-141,510646.09%
AAWW220121P000175002022-01-05 10:25AM EST17.500.050.001.050.00-51,256694.92%
AAWW220121P000200002021-11-10 6:54AM EST20.000.200.004.800.00-127920.51%
AAWW220121P000225002021-11-10 6:54AM EST22.500.100.001.000.00-314580.08%
AAWW220121P000250002021-11-10 6:54AM EST25.001.230.800.200.00-134535.16%
AAWW220121P000275002021-11-10 6:54AM EST27.500.200.004.800.00-2030723.83%
AAWW220121P000300002021-11-10 6:54AM EST30.000.300.004.800.00-1557672.07%
AAWW220121P000325002021-11-10 6:54AM EST32.502.100.904.800.00-11659.96%
AAWW220121P000350002021-11-10 6:54AM EST35.003.002.404.800.00-310665.82%
AAWW220121P000375002021-11-10 6:54AM EST37.500.550.000.350.00-35303.91%
AAWW220121P000400002021-11-10 6:54AM EST40.000.520.001.850.00-282388.48%
AAWW220121P000425002021-11-10 6:54AM EST42.506.600.004.800.00--21470.22%
AAWW220121P000450002021-11-10 6:54AM EST45.000.600.100.250.00-22,429239.84%
AAWW220121P000475002021-11-10 6:54AM EST47.506.500.200.250.00-3055230.08%
AAWW220121P000500002021-11-10 6:54AM EST50.001.900.000.700.00-1032229.30%
AAWW220121P000525002021-11-10 6:54AM EST52.502.390.600.800.00-10223244.53%
AAWW220121P000550002021-12-02 9:56AM EST55.000.300.000.200.00-102,802153.52%
AAWW220121P000575002021-11-29 10:44AM EST57.500.200.000.200.00-7733138.67%
AAWW220121P000600002021-12-23 9:43AM EST60.000.150.002.750.00-1210223.54%
AAWW220121P000625002021-12-03 2:32PM EST62.500.550.004.800.00-73166246.68%
AAWW220121P000650002022-01-13 11:12AM EST65.000.050.000.150.00-117392.19%
AAWW220121P000675002021-12-03 2:32PM EST67.500.900.004.800.00-8120199.51%
AAWW220121P000700002022-01-13 2:47PM EST70.000.100.000.300.00-77375.78%
AAWW220121P000725002022-01-13 11:11AM EST72.500.040.000.200.00-2927957.23%
AAWW220121P000750002022-01-10 12:44PM EST75.000.300.150.300.00-110653.42%
AAWW220121P000775002022-01-10 12:07PM EST77.500.350.300.550.00-218052.05%
AAWW220121P000800002022-01-14 12:35PM EST80.000.700.451.80+0.25+55.56%111966.70%
AAWW220121P000825002022-01-14 2:15PM EST82.501.901.351.95+1.20+171.43%431042.77%
AAWW220121P000850002022-01-13 1:32PM EST85.000.852.253.600.00-617144.09%
AAWW220121P000875002022-01-13 10:18AM EST87.502.654.205.800.00-79651.22%
AAWW220121P000900002022-01-14 10:00AM EST90.006.796.709.50+3.94+138.25%19156.25%
AAWW220121P000925002022-01-07 1:26PM EST92.504.208.0011.800.00-732113.97%
AAWW220121P000950002022-01-10 2:18PM EST95.009.9212.0014.300.00-32982.03%
AAWW220121P001000002022-01-05 2:16PM EST100.008.0015.7019.800.00-109170.90%
AAWW220121P001100002021-11-18 11:02AM EST110.0021.0021.0025.000.00-110.00%