Atlas Air Worldwide Holdings, Inc. (AAWW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW221118C00040000 | 2022-06-27 11:01AM EDT | 40.00 | 26.10 | 20.80 | 24.80 | 0.00 | - | 1 | 4 | 63.99% |
| AAWW221118C00045000 | 2022-04-01 10:39AM EDT | 45.00 | 41.25 | 24.50 | 28.00 | 0.00 | - | 1 | 3 | 132.23% |
| AAWW221118C00050000 | 2022-06-09 3:30PM EDT | 50.00 | 20.00 | 12.70 | 15.90 | 0.00 | - | 10 | 16 | 52.66% |
| AAWW221118C00055000 | 2022-05-26 9:56AM EDT | 55.00 | 16.90 | 11.20 | 14.50 | 0.00 | - | 8 | 25 | 65.09% |
| AAWW221118C00057500 | 2022-01-20 2:44PM EDT | 57.50 | 25.03 | 23.20 | 25.20 | 0.00 | - | 4 | 12 | 157.03% |
| AAWW221118C00060000 | 2022-06-17 11:30AM EDT | 60.00 | 9.40 | 7.30 | 8.80 | 0.00 | - | 2 | 20 | 54.05% |
| AAWW221118C00062500 | 2021-12-07 3:10PM EDT | 62.50 | 30.50 | 29.20 | 31.10 | 0.00 | - | 2 | 2 | 215.42% |
| AAWW221118C00065000 | 2022-07-01 12:41PM EDT | 65.00 | 4.90 | 3.80 | 6.20 | -6.20 | -55.86% | 1 | 52 | 50.55% |
| AAWW221118C00067500 | 2022-07-01 3:38PM EDT | 67.50 | 4.20 | 2.55 | 5.40 | -1.85 | -30.58% | 2 | 23 | 50.96% |
| AAWW221118C00070000 | 2022-07-01 3:33PM EDT | 70.00 | 3.52 | 1.70 | 4.00 | -0.36 | -9.28% | 2 | 23 | 46.57% |
| AAWW221118C00072500 | 2022-06-06 10:00AM EDT | 72.50 | 8.12 | 1.00 | 4.20 | 0.00 | - | 1 | 34 | 52.53% |
| AAWW221118C00075000 | 2022-06-21 1:46PM EDT | 75.00 | 3.10 | 0.80 | 3.90 | 0.00 | - | 1 | 11 | 54.59% |
| AAWW221118C00077500 | 2022-06-23 12:04PM EDT | 77.50 | 2.00 | 0.50 | 4.00 | 0.00 | - | 1 | 18 | 59.22% |
| AAWW221118C00080000 | 2022-06-23 3:02PM EDT | 80.00 | 1.85 | 0.90 | 3.10 | 0.00 | - | 1 | 345 | 56.03% |
| AAWW221118C00082500 | 2022-05-19 10:56AM EDT | 82.50 | 3.83 | 0.25 | 4.30 | 0.00 | - | 2 | 19 | 52.50% |
| AAWW221118C00085000 | 2022-06-30 9:44AM EDT | 85.00 | 1.00 | 0.80 | 1.90 | 0.00 | - | 1 | 530 | 52.09% |
| AAWW221118C00087500 | 2022-03-29 10:41AM EDT | 87.50 | 12.50 | 2.25 | 4.40 | 0.00 | - | 1 | 34 | 67.32% |
| AAWW221118C00090000 | 2022-07-01 9:48AM EDT | 90.00 | 0.71 | 0.20 | 3.70 | -0.91 | -56.17% | 2 | 12 | 58.02% |
| AAWW221118C00092500 | 2022-06-30 2:05PM EDT | 92.50 | 0.55 | 0.20 | 0.80 | 0.00 | - | 1 | 7 | 47.19% |
| AAWW221118C00095000 | 2022-04-20 10:01AM EDT | 95.00 | 2.20 | 0.65 | 2.65 | 0.00 | - | 2 | 7 | 59.89% |
| AAWW221118C00097500 | 2022-04-06 11:50AM EDT | 97.50 | 3.70 | 1.95 | 4.50 | 0.00 | - | 1 | 6 | 77.20% |
| AAWW221118C00100000 | 2022-06-21 3:00PM EDT | 100.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 3 | 56 | 52.64% |
| AAWW221118C00105000 | 2022-03-22 9:55AM EDT | 105.00 | 5.50 | 0.85 | 2.10 | 0.00 | - | 2 | 33 | 66.46% |
| AAWW221118C00110000 | 2022-05-23 10:40AM EDT | 110.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | 10 | 17 | 61.16% |
| AAWW221118C00115000 | 2022-04-01 2:17PM EDT | 115.00 | 2.25 | 0.65 | 4.30 | 0.00 | - | 7 | 32 | 85.06% |
| AAWW221118C00120000 | 2022-06-22 2:48PM EDT | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 98 | 87.87% |
| AAWW221118C00125000 | 2022-01-14 12:11PM EDT | 125.00 | 3.10 | 1.30 | 4.10 | 0.00 | - | 263 | 264 | 94.34% |
| AAWW221118C00130000 | 2022-03-04 4:46PM EDT | 130.00 | 2.45 | 0.90 | 4.50 | 0.00 | - | 50 | 60 | 97.58% |
| AAWW221118C00135000 | 2022-05-20 9:30AM EDT | 135.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 97.46% |
| AAWW221118C00140000 | 2022-03-14 12:11AM EDT | 140.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW221118P00035000 | 2022-05-19 2:46PM EDT | 35.00 | 1.20 | 0.10 | 4.50 | 0.00 | - | 1 | 50 | 93.48% |
| AAWW221118P00037500 | 2021-11-10 7:54AM EDT | 37.50 | 1.20 | 0.10 | 1.55 | 0.00 | - | 6 | 6 | 61.40% |
| AAWW221118P00040000 | 2022-06-14 11:14AM EDT | 40.00 | 0.90 | 0.45 | 3.90 | 0.00 | - | 1 | 12 | 74.95% |
| AAWW221118P00042500 | 2022-02-15 10:36AM EDT | 42.50 | 1.55 | 0.30 | 4.80 | 0.00 | - | 5 | 10 | 71.68% |
| AAWW221118P00045000 | 2022-05-16 2:37PM EDT | 45.00 | 1.50 | 0.30 | 2.45 | 0.00 | - | - | 5 | 50.54% |
| AAWW221118P00050000 | 2022-05-05 2:19PM EDT | 50.00 | 2.15 | 1.50 | 2.10 | 0.00 | - | 10 | 116 | 45.44% |
| AAWW221118P00055000 | 2022-07-01 12:04PM EDT | 55.00 | 4.27 | 3.60 | 4.00 | +0.67 | +18.61% | 2 | 232 | 47.00% |
| AAWW221118P00057500 | 2022-06-06 10:00AM EDT | 57.50 | 3.18 | 2.95 | 6.20 | 0.00 | - | 1 | 1 | 54.80% |
| AAWW221118P00060000 | 2022-06-30 3:56PM EDT | 60.00 | 5.70 | 5.00 | 7.30 | 0.00 | - | 45 | 78 | 53.52% |
| AAWW221118P00062500 | 2022-03-22 9:44AM EDT | 62.50 | 2.75 | 4.50 | 5.10 | 0.00 | - | 3 | 1,600 | 29.70% |
| AAWW221118P00065000 | 2022-06-13 11:43AM EDT | 65.00 | 7.68 | 7.70 | 8.50 | 0.00 | - | 10 | 194 | 42.11% |
| AAWW221118P00067500 | 2022-04-07 3:57PM EDT | 67.50 | 9.40 | 6.60 | 8.60 | 0.00 | - | 1 | 3 | 31.36% |
| AAWW221118P00070000 | 2022-06-23 12:05PM EDT | 70.00 | 11.50 | 9.80 | 12.40 | 0.00 | - | 1 | 116 | 45.34% |
| AAWW221118P00072500 | 2022-04-20 9:30AM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| AAWW221118P00075000 | 2022-04-11 1:00PM EDT | 75.00 | 14.00 | 11.20 | 12.80 | 0.00 | - | 1 | 58 | 0.00% |
| AAWW221118P00077500 | 2022-02-17 4:47PM EDT | 77.50 | 10.98 | 5.40 | 8.90 | 0.00 | - | 4 | 14 | 0.00% |
| AAWW221118P00080000 | 2022-03-18 10:38AM EDT | 80.00 | 9.00 | 14.80 | 17.20 | 0.00 | - | 5 | 36 | 0.00% |
| AAWW221118P00082500 | 2022-06-24 9:59AM EDT | 82.50 | 19.00 | 20.60 | 22.90 | 0.00 | - | 1 | 23 | 48.44% |
| AAWW221118P00085000 | 2022-01-07 11:55AM EDT | 85.00 | 11.00 | 15.90 | 18.00 | 0.00 | - | 26 | 49 | 0.00% |
| AAWW221118P00087500 | 2022-06-07 3:35PM EDT | 87.50 | 17.83 | 25.20 | 28.20 | 0.00 | - | 1 | 22 | 56.98% |
| AAWW221118P00090000 | 2021-11-24 2:05PM EDT | 90.00 | 12.50 | 11.00 | 12.80 | 0.00 | - | 9 | 11 | 0.00% |
| AAWW221118P00095000 | 2022-04-20 10:48AM EDT | 95.00 | 25.00 | 29.10 | 32.80 | 0.00 | - | - | 1 | 0.00% |
| AAWW221118P00120000 | 2022-06-16 9:30AM EDT | 120.00 | 55.85 | 57.30 | 60.00 | 0.00 | - | 3 | 0 | 76.56% |
| AAWW221118P00125000 | 2022-01-06 10:32AM EDT | 125.00 | 37.50 | 47.40 | 51.80 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
