Canada Markets open in 4 hrs 48 mins

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.28+0.97 (+1.24%)
At close: 04:00PM EST
80.00 +0.72 (+0.91%)
After hours: 05:20PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220218C000400002021-11-10 6:54AM EST40.0029.6046.3050.000.00-11410.21%
AAWW220218C000500002021-11-10 6:54AM EST50.0024.1035.4039.900.00-27303.86%
AAWW220218C000550002021-11-10 6:54AM EST55.0023.4231.4035.500.00-10278.32%
AAWW220218C000600002021-11-10 6:54AM EST60.0015.7127.1029.000.00-214234.30%
AAWW220218C000625002021-11-10 6:54AM EST62.5017.9024.3026.300.00-11212.92%
AAWW220218C000650002021-11-10 6:54AM EST65.0016.0022.6024.100.00--19204.22%
AAWW220218C000675002021-10-19 10:56AM EST67.5014.2021.6024.200.00-11216.55%
AAWW220218C000700002021-12-31 11:34AM EST70.0024.1121.5024.300.00-118233.28%
AAWW220218C000725002021-12-21 3:09PM EST72.5018.1119.3021.600.00-24215.53%
AAWW220218C000750002021-12-27 2:10PM EST75.0018.5016.2018.400.00-117188.99%
AAWW220218C000775002021-12-07 10:43AM EST77.5014.8013.3017.500.00-14178.69%
AAWW220218C000800002022-01-05 2:59PM EST80.0014.3012.5014.20-2.50-14.88%13306166.14%
AAWW220218C000825002022-01-05 3:44PM EST82.5011.8010.2012.20-3.80-24.36%78152151.93%
AAWW220218C000850002022-01-05 3:16PM EST85.009.907.5010.70-2.80-22.05%894137.67%
AAWW220218C000875002022-01-05 3:44PM EST87.507.996.507.90-3.21-28.66%95315124.88%
AAWW220218C000900002022-01-05 3:30PM EST90.006.404.906.30-2.60-28.89%156322114.48%
AAWW220218C000925002022-01-05 3:19PM EST92.505.103.605.00-1.79-25.98%1151106.25%
AAWW220218C000950002022-01-05 12:49PM EST95.004.402.805.20-1.30-22.81%1561109.99%
AAWW220218C000975002022-01-05 2:22PM EST97.503.001.854.40-1.13-27.36%14279104.83%
AAWW220218C001000002022-01-05 3:57PM EST100.002.001.902.20-1.38-40.83%18735994.53%
AAWW220218C001050002022-01-04 11:57AM EST105.002.100.451.300.00-21182.13%
AAWW220218C001100002022-01-05 10:36AM EST110.001.100.450.75+0.12+12.24%14683.59%
AAWW220218C001150002022-01-04 3:05PM EST115.000.670.204.200.00-2348129.30%
AAWW220218C001200002021-12-29 10:24AM EST120.000.400.001.200.00-304099.56%
AAWW220218C001250002021-11-23 10:42AM EST125.000.750.000.650.00-203295.02%
AAWW220218C001300002021-11-24 10:15AM EST130.000.600.000.750.00--12104.00%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220218P000450002021-11-10 6:54AM EST45.000.950.050.350.00-934114.45%
AAWW220218P000500002021-12-07 1:20PM EST50.000.180.004.800.00-166176.71%
AAWW220218P000550002021-12-15 9:52AM EST55.000.400.004.800.00-327149.37%
AAWW220218P000600002021-11-29 3:06PM EST60.000.490.000.900.00-12074.12%
AAWW220218P000625002021-12-03 2:32PM EST62.501.040.004.800.00-2597111.72%
AAWW220218P000650002021-12-15 3:26PM EST65.000.700.000.700.00-25453.42%
AAWW220218P000675002021-10-19 2:39PM EST67.503.100.450.950.00-1455.08%
AAWW220218P000700002021-12-28 9:56AM EST70.000.520.304.400.00-11875.39%
AAWW220218P000725002021-10-27 9:31AM EST72.503.591.353.200.00-12721562.50%
AAWW220218P000750002022-01-04 11:12AM EST75.000.650.604.300.00-1052.86%
AAWW220218P000775002021-12-30 2:45PM EST77.500.970.104.800.00-131269.07%
AAWW220218P000800002022-01-05 11:51AM EST80.001.050.704.00+0.20+23.53%15543.68%
AAWW220218P000825002022-01-05 1:08PM EST82.501.451.302.35+0.15+11.54%2140.00%
AAWW220218P000850002022-01-05 9:37AM EST85.001.550.903.10-0.19-10.92%2110.00%
AAWW220218P000875002022-01-05 9:43AM EST87.502.020.954.40-0.78-27.86%8360.00%
AAWW220218P000900002022-01-05 3:19PM EST90.003.802.205.40+0.70+22.58%1180.00%
AAWW220218P000925002022-01-05 11:37AM EST92.503.905.007.80+0.40+11.43%9260.00%
AAWW220218P000950002022-01-05 2:14PM EST95.006.405.407.50+1.40+28.00%11110.00%