Atlas Air Worldwide Holdings, Inc. (AAWW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW221118C00040000 | 2021-11-03 10:34AM EST | 40.00 | 48.25 | 46.50 | 50.90 | 0.00 | - | - | 4 | 125.29% |
| AAWW221118C00045000 | 2021-11-10 6:54AM EST | 45.00 | 36.00 | 42.90 | 44.80 | 0.00 | - | - | 3 | 110.54% |
| AAWW221118C00050000 | 2021-11-04 2:18PM EST | 50.00 | 41.00 | 37.60 | 40.80 | 0.00 | - | 1 | 10 | 98.68% |
| AAWW221118C00057500 | 2022-01-03 10:14AM EST | 57.50 | 41.00 | 35.50 | 39.00 | 0.00 | - | 2 | 8 | 107.01% |
| AAWW221118C00060000 | 2022-01-03 11:18AM EST | 60.00 | 37.78 | 34.00 | 37.00 | 0.00 | - | 2 | 5 | 103.80% |
| AAWW221118C00062500 | 2021-12-07 2:10PM EST | 62.50 | 30.50 | 32.00 | 35.00 | 0.00 | - | 2 | 2 | 99.49% |
| AAWW221118C00065000 | 2021-11-30 12:04PM EST | 65.00 | 27.00 | 32.40 | 35.30 | 0.00 | - | 3 | 51 | 105.54% |
| AAWW221118C00067500 | 2021-11-30 1:40PM EST | 67.50 | 25.00 | 30.30 | 32.40 | 0.00 | - | 1 | 5 | 98.95% |
| AAWW221118C00070000 | 2021-11-22 3:28PM EST | 70.00 | 28.81 | 24.90 | 29.00 | 0.00 | - | 5 | 35 | 84.86% |
| AAWW221118C00072500 | 2021-11-30 12:37PM EST | 72.50 | 21.50 | 25.60 | 27.70 | 0.00 | - | - | 10 | 87.61% |
| AAWW221118C00075000 | 2021-11-10 6:54AM EST | 75.00 | 15.90 | 19.50 | 22.50 | 0.00 | - | 3 | 0 | 69.57% |
| AAWW221118C00077500 | 2021-12-16 10:28AM EST | 77.50 | 21.70 | 21.00 | 24.00 | 0.00 | - | 1 | 8 | 78.85% |
| AAWW221118C00080000 | 2021-12-30 12:16PM EST | 80.00 | 22.30 | 19.10 | 22.50 | 0.00 | - | 1 | 284 | 75.89% |
| AAWW221118C00082500 | 2021-12-29 10:24AM EST | 82.50 | 20.80 | 17.30 | 20.90 | 0.00 | - | 2 | 15 | 72.88% |
| AAWW221118C00085000 | 2022-01-05 1:53PM EST | 85.00 | 19.50 | 16.10 | 19.30 | +4.65 | +31.31% | 1 | 506 | 70.87% |
| AAWW221118C00087500 | 2021-12-20 12:45PM EST | 87.50 | 14.40 | 15.20 | 18.50 | 0.00 | - | 1 | 13 | 70.70% |
| AAWW221118C00090000 | 2022-01-03 10:11AM EST | 90.00 | 17.20 | 13.20 | 16.50 | 0.00 | - | 2 | 0 | 66.35% |
| AAWW221118C00092500 | 2021-12-31 9:49AM EST | 92.50 | 14.85 | 12.40 | 15.40 | 0.00 | - | 1 | 7 | 65.58% |
| AAWW221118C00100000 | 2022-01-04 11:40AM EST | 100.00 | 13.00 | 10.10 | 11.40 | 0.00 | - | 1 | 35 | 61.42% |
| AAWW221118C00110000 | 2022-01-03 10:11AM EST | 110.00 | 9.42 | 6.10 | 8.60 | 0.00 | - | 4 | 0 | 56.71% |
| AAWW221118C00115000 | 2021-12-22 11:04AM EST | 115.00 | 6.50 | 5.70 | 7.20 | 0.00 | - | 1 | 21 | 56.54% |
| AAWW221118C00120000 | 2022-01-05 2:18PM EST | 120.00 | 5.70 | 4.60 | 5.70 | -1.10 | -16.18% | 67 | 108 | 54.26% |
| AAWW221118C00125000 | 2022-01-03 10:11AM EST | 125.00 | 6.14 | 3.60 | 5.40 | 0.00 | - | 2 | 0 | 54.19% |
| AAWW221118C00130000 | 2021-12-09 3:25PM EST | 130.00 | 3.70 | 3.40 | 4.10 | 0.00 | - | 20 | 100 | 53.25% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW221118P00035000 | 2021-11-10 6:54AM EST | 35.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 10 | 50 | 54.49% |
| AAWW221118P00037500 | 2021-11-10 6:54AM EST | 37.50 | 1.20 | 0.55 | 1.25 | 0.00 | - | 6 | 6 | 56.25% |
| AAWW221118P00040000 | 2021-12-03 2:32PM EST | 40.00 | 1.25 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 69.63% |
| AAWW221118P00050000 | 2021-11-10 6:54AM EST | 50.00 | 3.40 | 1.00 | 2.30 | 0.00 | - | 14 | 105 | 49.52% |
| AAWW221118P00055000 | 2021-11-10 6:54AM EST | 55.00 | 3.40 | 2.65 | 3.60 | 0.00 | - | - | 92 | 49.78% |
| AAWW221118P00060000 | 2021-11-10 6:54AM EST | 60.00 | 6.00 | 3.30 | 4.60 | 0.00 | - | 7 | 10 | 46.78% |
| AAWW221118P00062500 | 2021-11-10 6:54AM EST | 62.50 | 5.60 | 3.90 | 5.30 | 0.00 | - | - | 1,600 | 45.92% |
| AAWW221118P00065000 | 2022-01-04 3:39PM EST | 65.00 | 2.85 | 3.00 | 5.80 | 0.00 | - | 5 | 106 | 43.90% |
| AAWW221118P00067500 | 2021-11-10 6:54AM EST | 67.50 | 9.00 | 5.40 | 6.80 | 0.00 | - | 5 | 3 | 43.81% |
| AAWW221118P00072500 | 2021-11-10 6:54AM EST | 72.50 | 9.80 | 7.00 | 8.10 | 0.00 | - | - | 4 | 39.95% |
| AAWW221118P00075000 | 2021-11-22 1:55PM EST | 75.00 | 6.00 | 4.20 | 6.90 | 0.00 | - | 1 | 6 | 30.95% |
| AAWW221118P00077500 | 2021-11-26 10:58AM EST | 77.50 | 8.10 | 5.70 | 9.00 | 0.00 | - | 11 | 11 | 33.88% |
| AAWW221118P00080000 | 2022-01-03 1:22PM EST | 80.00 | 6.90 | 7.50 | 8.40 | 0.00 | - | 5 | 33 | 26.84% |
| AAWW221118P00082500 | 2021-11-26 10:52AM EST | 82.50 | 10.00 | 7.00 | 11.00 | 0.00 | - | 22 | 22 | 30.69% |
| AAWW221118P00085000 | 2021-12-02 1:35PM EST | 85.00 | 13.20 | 8.80 | 10.70 | 0.00 | - | 3 | 25 | 23.91% |
| AAWW221118P00087500 | 2021-11-24 12:58PM EST | 87.50 | 11.20 | 9.60 | 12.80 | 0.00 | - | - | 21 | 25.20% |
| AAWW221118P00090000 | 2021-11-24 1:05PM EST | 90.00 | 12.50 | 11.00 | 12.80 | 0.00 | - | 9 | 11 | 17.44% |
| AAWW221118P00120000 | 2021-12-02 9:56AM EST | 120.00 | 36.71 | 29.90 | 32.10 | 0.00 | - | - | 2 | 0.00% |
