Canada markets closed

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.42-0.29 (-0.47%)
At close: 04:00PM EDT
61.42 0.00 (0.00%)
After hours: 04:08PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW221118C000400002022-06-27 11:01AM EDT40.0026.1020.8024.800.00-1463.99%
AAWW221118C000450002022-04-01 10:39AM EDT45.0041.2524.5028.000.00-13132.23%
AAWW221118C000500002022-06-09 3:30PM EDT50.0020.0012.7015.900.00-101652.66%
AAWW221118C000550002022-05-26 9:56AM EDT55.0016.9011.2014.500.00-82565.09%
AAWW221118C000575002022-01-20 2:44PM EDT57.5025.0323.2025.200.00-412157.03%
AAWW221118C000600002022-06-17 11:30AM EDT60.009.407.308.800.00-22054.05%
AAWW221118C000625002021-12-07 3:10PM EDT62.5030.5029.2031.100.00-22215.42%
AAWW221118C000650002022-07-01 12:41PM EDT65.004.903.806.20-6.20-55.86%15250.55%
AAWW221118C000675002022-07-01 3:38PM EDT67.504.202.555.40-1.85-30.58%22350.96%
AAWW221118C000700002022-07-01 3:33PM EDT70.003.521.704.00-0.36-9.28%22346.57%
AAWW221118C000725002022-06-06 10:00AM EDT72.508.121.004.200.00-13452.53%
AAWW221118C000750002022-06-21 1:46PM EDT75.003.100.803.900.00-11154.59%
AAWW221118C000775002022-06-23 12:04PM EDT77.502.000.504.000.00-11859.22%
AAWW221118C000800002022-06-23 3:02PM EDT80.001.850.903.100.00-134556.03%
AAWW221118C000825002022-05-19 10:56AM EDT82.503.830.254.300.00-21952.50%
AAWW221118C000850002022-06-30 9:44AM EDT85.001.000.801.900.00-153052.09%
AAWW221118C000875002022-03-29 10:41AM EDT87.5012.502.254.400.00-13467.32%
AAWW221118C000900002022-07-01 9:48AM EDT90.000.710.203.70-0.91-56.17%21258.02%
AAWW221118C000925002022-06-30 2:05PM EDT92.500.550.200.800.00-1747.19%
AAWW221118C000950002022-04-20 10:01AM EDT95.002.200.652.650.00-2759.89%
AAWW221118C000975002022-04-06 11:50AM EDT97.503.701.954.500.00-1677.20%
AAWW221118C001000002022-06-21 3:00PM EDT100.000.510.050.750.00-35652.64%
AAWW221118C001050002022-03-22 9:55AM EDT105.005.500.852.100.00-23366.46%
AAWW221118C001100002022-05-23 10:40AM EDT110.000.550.001.650.00-101761.16%
AAWW221118C001150002022-04-01 2:17PM EDT115.002.250.654.300.00-73285.06%
AAWW221118C001200002022-06-22 2:48PM EDT120.000.200.004.800.00-39887.87%
AAWW221118C001250002022-01-14 12:11PM EDT125.003.101.304.100.00-26326494.34%
AAWW221118C001300002022-03-04 4:46PM EDT130.002.450.904.500.00-506097.58%
AAWW221118C001350002022-05-20 9:30AM EDT135.001.000.004.800.00-101197.46%
AAWW221118C001400002022-03-14 12:11AM EDT140.001.590.000.000.00--025.00%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW221118P000350002022-05-19 2:46PM EDT35.001.200.104.500.00-15093.48%
AAWW221118P000375002021-11-10 7:54AM EDT37.501.200.101.550.00-6661.40%
AAWW221118P000400002022-06-14 11:14AM EDT40.000.900.453.900.00-11274.95%
AAWW221118P000425002022-02-15 10:36AM EDT42.501.550.304.800.00-51071.68%
AAWW221118P000450002022-05-16 2:37PM EDT45.001.500.302.450.00--550.54%
AAWW221118P000500002022-05-05 2:19PM EDT50.002.151.502.100.00-1011645.44%
AAWW221118P000550002022-07-01 12:04PM EDT55.004.273.604.00+0.67+18.61%223247.00%
AAWW221118P000575002022-06-06 10:00AM EDT57.503.182.956.200.00-1154.80%
AAWW221118P000600002022-06-30 3:56PM EDT60.005.705.007.300.00-457853.52%
AAWW221118P000625002022-03-22 9:44AM EDT62.502.754.505.100.00-31,60029.70%
AAWW221118P000650002022-06-13 11:43AM EDT65.007.687.708.500.00-1019442.11%
AAWW221118P000675002022-04-07 3:57PM EDT67.509.406.608.600.00-1331.36%
AAWW221118P000700002022-06-23 12:05PM EDT70.0011.509.8012.400.00-111645.34%
AAWW221118P000725002022-04-20 9:30AM EDT72.509.000.000.000.00-1660.00%
AAWW221118P000750002022-04-11 1:00PM EDT75.0014.0011.2012.800.00-1580.00%
AAWW221118P000775002022-02-17 4:47PM EDT77.5010.985.408.900.00-4140.00%
AAWW221118P000800002022-03-18 10:38AM EDT80.009.0014.8017.200.00-5360.00%
AAWW221118P000825002022-06-24 9:59AM EDT82.5019.0020.6022.900.00-12348.44%
AAWW221118P000850002022-01-07 11:55AM EDT85.0011.0015.9018.000.00-26490.00%
AAWW221118P000875002022-06-07 3:35PM EDT87.5017.8325.2028.200.00-12256.98%
AAWW221118P000900002021-11-24 2:05PM EDT90.0012.5011.0012.800.00-9110.00%
AAWW221118P000950002022-04-20 10:48AM EDT95.0025.0029.1032.800.00--10.00%
AAWW221118P001200002022-06-16 9:30AM EDT120.0055.8557.3060.000.00-3076.56%
AAWW221118P001250002022-01-06 10:32AM EDT125.0037.5047.4051.800.00--10.00%