Canada markets closed

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.31+0.89 (+1.15%)
At close: 04:00PM EST
79.48 +1.17 (+1.49%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220218C000400002021-11-10 6:54AM EST40.0029.6045.9049.700.00-11406.30%
AAWW220218C000500002021-11-10 6:54AM EST50.0024.1035.4039.900.00-27307.47%
AAWW220218C000550002021-11-10 6:54AM EST55.0023.4231.8034.400.00-200275.07%
AAWW220218C000600002021-11-10 6:54AM EST60.0015.7126.5029.800.00-214238.60%
AAWW220218C000625002021-11-10 6:54AM EST62.5017.9023.5027.200.00-21216.50%
AAWW220218C000650002022-01-21 3:30PM EST65.0012.9013.5016.70-1.40-9.79%22881.98%
AAWW220218C000675002021-10-19 10:56AM EST67.5014.2021.6024.200.00-11217.80%
AAWW220218C000700002022-01-21 3:57PM EST70.0010.509.3012.40-13.61-56.45%71871.88%
AAWW220218C000725002021-12-21 3:09PM EST72.5018.117.3010.400.00-2466.85%
AAWW220218C000750002022-01-21 1:25PM EST75.006.195.408.30-2.46-28.44%223960.45%
AAWW220218C000775002022-01-21 1:00PM EST77.504.903.406.80+0.20+4.26%9955.47%
AAWW220218C000800002022-01-21 3:17PM EST80.003.802.454.30+0.30+8.57%6784059.45%
AAWW220218C000825002022-01-21 3:02PM EST82.503.061.254.40+0.61+24.90%3328653.03%
AAWW220218C000850002022-01-21 3:12PM EST85.002.101.104.20+0.35+20.00%3114660.40%
AAWW220218C000875002022-01-21 3:02PM EST87.501.711.652.00+0.34+24.82%2846357.62%
AAWW220218C000900002022-01-21 3:26PM EST90.001.350.302.05+0.42+45.16%642154.74%
AAWW220218C000925002022-01-20 3:07PM EST92.500.760.501.650.00-120459.35%
AAWW220218C000950002022-01-19 2:32PM EST95.000.700.454.000.00-1415784.77%
AAWW220218C000975002022-01-18 3:04PM EST97.500.790.252.000.00-127871.97%
AAWW220218C001000002022-01-20 2:47PM EST100.000.280.001.400.00-1837367.77%
AAWW220218C001050002022-01-11 11:30AM EST105.000.600.000.55-0.05-7.69%11062.99%
AAWW220218C001100002022-01-14 11:15AM EST110.000.200.000.550.00-505070.70%
AAWW220218C001150002022-01-04 3:05PM EST115.000.670.000.500.00-234876.56%
AAWW220218C001200002021-12-29 10:24AM EST120.000.400.000.250.00-304074.61%
AAWW220218C001250002021-11-23 10:42AM EST125.000.750.000.650.00-203293.55%
AAWW220218C001300002021-11-24 10:15AM EST130.000.600.000.750.00--12102.25%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220218P000450002021-11-10 6:54AM EST45.000.950.050.450.00-934112.50%
AAWW220218P000500002021-12-07 1:20PM EST50.000.180.004.800.00-166167.38%
AAWW220218P000550002021-12-15 9:52AM EST55.000.400.000.750.00-32783.15%
AAWW220218P000600002022-01-19 12:52PM EST60.000.450.054.800.00-220116.77%
AAWW220218P000625002021-12-03 2:32PM EST62.501.040.004.800.00-2597104.44%
AAWW220218P000650002022-01-20 2:51PM EST65.000.850.102.550.00-57373.07%
AAWW220218P000675002022-01-21 11:30AM EST67.501.050.355.00-0.05-4.55%14985.64%
AAWW220218P000700002022-01-20 1:35PM EST70.001.700.602.500.00-27156.64%
AAWW220218P000725002022-01-21 3:44PM EST72.502.491.052.70+0.79+46.47%822050.78%
AAWW220218P000750002022-01-21 3:37PM EST75.002.901.554.800.00-8114355.88%
AAWW220218P000775002022-01-21 1:08PM EST77.503.342.006.00-0.16-4.57%92452.03%
AAWW220218P000800002022-01-21 10:47AM EST80.005.404.706.00-0.20-3.57%1322251.90%
AAWW220218P000825002022-01-21 12:35PM EST82.506.836.309.50+0.09+1.34%419663.77%
AAWW220218P000850002022-01-21 9:48AM EST85.009.408.0011.00+1.00+11.90%12662.45%
AAWW220218P000875002022-01-19 2:43PM EST87.509.699.1012.300.00-48953.00%
AAWW220218P000900002022-01-21 3:21PM EST90.0013.1511.5015.00+6.45+96.27%162061.01%
AAWW220218P000925002022-01-20 3:57PM EST92.5016.5413.8017.400.00-33365.26%
AAWW220218P000950002022-01-20 2:32PM EST95.0017.3116.0019.500.00-202865.04%
AAWW220218P000975002022-01-05 11:24AM EST97.506.3017.0021.700.00--1095.51%