Canada Markets open in 2 hrs 20 mins

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.67-2.72 (-3.34%)
At close: 04:00PM EST
78.67 0.00 (0.00%)
After hours: 05:22PM EST
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW221118C000400002021-11-03 10:34AM EST40.0048.2546.5050.900.00--4125.29%
AAWW221118C000450002021-11-10 6:54AM EST45.0036.0042.9044.800.00--3110.54%
AAWW221118C000500002021-11-04 2:18PM EST50.0041.0037.6040.800.00-11098.68%
AAWW221118C000575002022-01-03 10:14AM EST57.5041.0035.5039.000.00-28107.01%
AAWW221118C000600002022-01-03 11:18AM EST60.0037.7834.0037.000.00-25103.80%
AAWW221118C000625002021-12-07 2:10PM EST62.5030.5032.0035.000.00-2299.49%
AAWW221118C000650002021-11-30 12:04PM EST65.0027.0032.4035.300.00-351105.54%
AAWW221118C000675002021-11-30 1:40PM EST67.5025.0030.3032.400.00-1598.95%
AAWW221118C000700002021-11-22 3:28PM EST70.0028.8124.9029.000.00-53584.86%
AAWW221118C000725002021-11-30 12:37PM EST72.5021.5025.6027.700.00--1087.61%
AAWW221118C000750002021-11-10 6:54AM EST75.0015.9019.5022.500.00-3069.57%
AAWW221118C000775002021-12-16 10:28AM EST77.5021.7021.0024.000.00-1878.85%
AAWW221118C000800002021-12-30 12:16PM EST80.0022.3019.1022.500.00-128475.89%
AAWW221118C000825002021-12-29 10:24AM EST82.5020.8017.3020.900.00-21572.88%
AAWW221118C000850002022-01-05 1:53PM EST85.0019.5016.1019.30+4.65+31.31%150670.87%
AAWW221118C000875002021-12-20 12:45PM EST87.5014.4015.2018.500.00-11370.70%
AAWW221118C000900002022-01-03 10:11AM EST90.0017.2013.2016.500.00-2066.35%
AAWW221118C000925002021-12-31 9:49AM EST92.5014.8512.4015.400.00-1765.58%
AAWW221118C001000002022-01-04 11:40AM EST100.0013.0010.1011.400.00-13561.42%
AAWW221118C001100002022-01-03 10:11AM EST110.009.426.108.600.00-4056.71%
AAWW221118C001150002021-12-22 11:04AM EST115.006.505.707.200.00-12156.54%
AAWW221118C001200002022-01-05 2:18PM EST120.005.704.605.70-1.10-16.18%6710854.26%
AAWW221118C001250002022-01-03 10:11AM EST125.006.143.605.400.00-2054.19%
AAWW221118C001300002021-12-09 3:25PM EST130.003.703.404.100.00-2010053.25%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW221118P000350002021-11-10 6:54AM EST35.001.200.001.100.00-105054.49%
AAWW221118P000375002021-11-10 6:54AM EST37.501.200.551.250.00-6656.25%
AAWW221118P000400002021-12-03 2:32PM EST40.001.250.055.000.00-1269.63%
AAWW221118P000500002021-11-10 6:54AM EST50.003.401.002.300.00-1410549.52%
AAWW221118P000550002021-11-10 6:54AM EST55.003.402.653.600.00--9249.78%
AAWW221118P000600002021-11-10 6:54AM EST60.006.003.304.600.00-71046.78%
AAWW221118P000625002021-11-10 6:54AM EST62.505.603.905.300.00--1,60045.92%
AAWW221118P000650002022-01-04 3:39PM EST65.002.853.005.800.00-510643.90%
AAWW221118P000675002021-11-10 6:54AM EST67.509.005.406.800.00-5343.81%
AAWW221118P000725002021-11-10 6:54AM EST72.509.807.008.100.00--439.95%
AAWW221118P000750002021-11-22 1:55PM EST75.006.004.206.900.00-1630.95%
AAWW221118P000775002021-11-26 10:58AM EST77.508.105.709.000.00-111133.88%
AAWW221118P000800002022-01-03 1:22PM EST80.006.907.508.400.00-53326.84%
AAWW221118P000825002021-11-26 10:52AM EST82.5010.007.0011.000.00-222230.69%
AAWW221118P000850002021-12-02 1:35PM EST85.0013.208.8010.700.00-32523.91%
AAWW221118P000875002021-11-24 12:58PM EST87.5011.209.6012.800.00--2125.20%
AAWW221118P000900002021-11-24 1:05PM EST90.0012.5011.0012.800.00-91117.44%
AAWW221118P001200002021-12-02 9:56AM EST120.0036.7129.9032.100.00--20.00%