Atlas Air Worldwide Holdings, Inc. (AAWW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW220121C00015000 | 2021-11-10 6:53AM EST | 15.00 | 41.00 | 70.70 | 74.20 | 0.00 | - | 5 | 0 | 1,492.97% |
| AAWW220121C00017500 | 2021-11-10 6:53AM EST | 17.50 | 39.00 | 67.70 | 72.50 | 0.00 | - | 3 | 3 | 1,357.42% |
| AAWW220121C00020000 | 2021-11-10 6:53AM EST | 20.00 | 45.00 | 65.10 | 69.40 | 0.00 | - | 3 | 4 | 1,198.63% |
| AAWW220121C00022500 | 2021-11-10 6:53AM EST | 22.50 | 42.00 | 63.40 | 67.30 | 0.00 | - | 1 | 6 | 1,151.56% |
| AAWW220121C00025000 | 2021-11-10 6:53AM EST | 25.00 | 25.00 | 60.60 | 64.90 | 0.00 | - | 8 | 8 | 1,052.93% |
| AAWW220121C00027500 | 2021-11-10 6:54AM EST | 27.50 | 30.00 | 57.60 | 62.40 | 0.00 | - | 10 | 26 | 956.25% |
| AAWW220121C00030000 | 2022-01-03 10:14AM EST | 30.00 | 65.96 | 59.70 | 63.90 | 0.00 | - | 3 | 8 | 1,171.88% |
| AAWW220121C00032500 | 2021-11-10 6:54AM EST | 32.50 | 40.70 | 52.90 | 57.50 | 0.00 | - | 1 | 22 | 839.65% |
| AAWW220121C00035000 | 2021-11-10 6:54AM EST | 35.00 | 50.00 | 50.10 | 54.40 | 0.00 | - | 5 | 13 | 756.25% |
| AAWW220121C00037500 | 2021-11-10 6:54AM EST | 37.50 | 24.65 | 48.30 | 52.30 | 0.00 | - | 3 | 1 | 737.01% |
| AAWW220121C00040000 | 2021-11-30 12:29PM EST | 40.00 | 47.27 | 53.00 | 54.80 | 0.00 | - | 20 | 24 | 992.19% |
| AAWW220121C00042500 | 2021-11-10 6:54AM EST | 42.50 | 31.57 | 42.80 | 47.50 | 0.00 | - | 1 | 20 | 636.52% |
| AAWW220121C00045000 | 2021-11-10 6:54AM EST | 45.00 | 23.92 | 40.20 | 44.60 | 0.00 | - | 1 | 9 | 583.11% |
| AAWW220121C00047500 | 2021-11-10 6:54AM EST | 47.50 | 27.90 | 37.90 | 42.50 | 0.00 | - | 1 | 9 | 558.06% |
| AAWW220121C00050000 | 2022-01-03 9:45AM EST | 50.00 | 44.20 | 39.90 | 43.90 | 0.00 | - | 3 | 39 | 691.11% |
| AAWW220121C00052500 | 2021-11-23 9:30AM EST | 52.50 | 40.50 | 38.20 | 42.10 | 0.00 | - | 1 | 9 | 675.78% |
| AAWW220121C00055000 | 2021-12-28 2:59PM EST | 55.00 | 38.60 | 35.00 | 38.90 | 0.00 | - | 40 | 50 | 608.30% |
| AAWW220121C00057500 | 2021-12-06 9:51AM EST | 57.50 | 30.67 | 36.30 | 40.40 | 0.00 | - | 1 | 22 | 701.76% |
| AAWW220121C00060000 | 2022-01-05 9:54AM EST | 60.00 | 36.35 | 29.70 | 33.70 | +0.83 | +2.34% | 3 | 80 | 522.85% |
| AAWW220121C00062500 | 2021-11-10 6:54AM EST | 62.50 | 16.00 | 24.80 | 27.00 | 0.00 | - | 2 | 45 | 381.01% |
| AAWW220121C00065000 | 2022-01-03 10:12AM EST | 65.00 | 31.00 | 25.20 | 29.00 | 0.00 | - | 3 | 109 | 464.06% |
| AAWW220121C00067500 | 2021-11-23 10:44AM EST | 67.50 | 26.65 | 23.60 | 26.30 | 0.00 | - | 1 | 17 | 439.84% |
| AAWW220121C00070000 | 2022-01-04 10:56AM EST | 70.00 | 25.80 | 20.40 | 23.90 | 0.00 | - | 2 | 75 | 397.51% |
| AAWW220121C00072500 | 2021-12-22 2:26PM EST | 72.50 | 19.23 | 17.90 | 21.30 | 0.00 | - | 2 | 130 | 363.13% |
| AAWW220121C00075000 | 2022-01-04 12:31PM EST | 75.00 | 21.00 | 14.50 | 17.10 | 0.00 | - | 1 | 156 | 296.68% |
| AAWW220121C00077500 | 2022-01-05 3:07PM EST | 77.50 | 14.50 | 12.40 | 16.50 | -4.50 | -23.68% | 3 | 52 | 294.34% |
| AAWW220121C00080000 | 2022-01-05 3:57PM EST | 80.00 | 12.00 | 10.10 | 13.80 | -3.36 | -21.87% | 2 | 1,078 | 261.82% |
| AAWW220121C00082500 | 2022-01-04 9:40AM EST | 82.50 | 13.85 | 8.80 | 11.90 | 0.00 | - | 5 | 166 | 250.20% |
| AAWW220121C00085000 | 2022-01-04 12:04PM EST | 85.00 | 12.00 | 7.10 | 7.60 | 0.00 | - | 4 | 192 | 203.42% |
| AAWW220121C00087500 | 2022-01-04 11:07AM EST | 87.50 | 7.90 | 4.80 | 7.20 | 0.00 | - | 10 | 91 | 193.65% |
| AAWW220121C00090000 | 2022-01-05 1:27PM EST | 90.00 | 4.61 | 2.45 | 3.90 | -2.89 | -38.53% | 1,522 | 2,346 | 143.85% |
| AAWW220121C00092500 | 2022-01-05 3:49PM EST | 92.50 | 2.33 | 1.95 | 2.30 | -2.87 | -55.19% | 9 | 409 | 132.28% |
| AAWW220121C00095000 | 2022-01-05 3:57PM EST | 95.00 | 1.30 | 1.15 | 1.45 | -1.70 | -56.67% | 70 | 1,008 | 121.14% |
| AAWW220121C00097500 | 2022-01-05 2:59PM EST | 97.50 | 0.79 | 0.60 | 0.95 | -1.06 | -57.30% | 1,534 | 44 | 113.62% |
| AAWW220121C00100000 | 2022-01-05 3:16PM EST | 100.00 | 0.39 | 0.30 | 0.45 | -0.86 | -68.80% | 116 | 5,389 | 103.71% |
| AAWW220121C00105000 | 2022-01-05 1:21PM EST | 105.00 | 0.14 | 0.00 | 0.25 | -0.23 | -62.16% | 5 | 935 | 99.61% |
| AAWW220121C00110000 | 2021-12-01 11:47AM EST | 110.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 20 | 578 | 143.75% |
| AAWW220121C00115000 | 2021-12-01 11:47AM EST | 115.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 73 | 141.99% |
| AAWW220121C00120000 | 2021-12-31 9:35AM EST | 120.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 15 | 210.55% |
| AAWW220121C00125000 | 2021-11-02 11:11AM EST | 125.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 7 | 25 | 172.46% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAWW220121P00005000 | 2021-11-10 6:54AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 431 | 825.00% |
| AAWW220121P00007500 | 2021-11-10 6:54AM EST | 7.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | 4 | 5 | 1,193.75% |
| AAWW220121P00010000 | 2021-11-10 6:54AM EST | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 726.56% |
| AAWW220121P00012500 | 2021-11-10 6:54AM EST | 12.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 715.63% |
| AAWW220121P00015000 | 2021-11-10 6:54AM EST | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 14 | 1,510 | 603.13% |
| AAWW220121P00017500 | 2022-01-05 10:25AM EST | 17.50 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 5 | 1,256 | 549.22% |
| AAWW220121P00020000 | 2021-11-10 6:54AM EST | 20.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 487.50% |
| AAWW220121P00022500 | 2021-11-10 6:54AM EST | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 448.44% |
| AAWW220121P00025000 | 2021-11-10 6:54AM EST | 25.00 | 1.23 | 0.80 | 0.20 | 0.00 | - | 1 | 34 | 535.16% |
| AAWW220121P00027500 | 2021-11-10 6:54AM EST | 27.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 495.31% |
| AAWW220121P00030000 | 2021-11-10 6:54AM EST | 30.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 15 | 57 | 458.79% |
| AAWW220121P00032500 | 2021-11-10 6:54AM EST | 32.50 | 2.10 | 0.90 | 1.00 | 0.00 | - | 1 | 1 | 487.89% |
| AAWW220121P00035000 | 2021-11-10 6:54AM EST | 35.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 3 | 10 | 521.48% |
| AAWW220121P00037500 | 2021-11-10 6:54AM EST | 37.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 541.99% |
| AAWW220121P00040000 | 2021-11-10 6:54AM EST | 40.00 | 0.52 | 0.05 | 1.05 | 0.00 | - | 2 | 82 | 346.09% |
| AAWW220121P00042500 | 2021-11-10 6:54AM EST | 42.50 | 6.60 | 0.10 | 0.25 | 0.00 | - | - | 21 | 260.16% |
| AAWW220121P00045000 | 2021-11-10 6:54AM EST | 45.00 | 0.60 | 0.20 | 0.25 | 0.00 | - | 2 | 2,429 | 250.00% |
| AAWW220121P00047500 | 2021-11-10 6:54AM EST | 47.50 | 6.50 | 0.30 | 0.25 | 0.00 | - | 2 | 55 | 238.67% |
| AAWW220121P00050000 | 2021-11-10 6:54AM EST | 50.00 | 1.90 | 0.45 | 0.25 | 0.00 | - | 10 | 32 | 229.30% |
| AAWW220121P00052500 | 2021-11-10 6:54AM EST | 52.50 | 2.39 | 0.70 | 0.30 | 0.00 | - | 21 | 223 | 226.37% |
| AAWW220121P00055000 | 2021-12-02 9:56AM EST | 55.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 2,802 | 153.52% |
| AAWW220121P00057500 | 2021-11-29 10:44AM EST | 57.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 733 | 138.67% |
| AAWW220121P00060000 | 2021-12-23 9:43AM EST | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 210 | 271.00% |
| AAWW220121P00062500 | 2021-12-03 2:32PM EST | 62.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 73 | 166 | 246.68% |
| AAWW220121P00065000 | 2021-12-17 3:01PM EST | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 173 | 92.19% |
| AAWW220121P00067500 | 2021-12-03 2:32PM EST | 67.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 8 | 120 | 199.51% |
| AAWW220121P00070000 | 2022-01-03 1:00PM EST | 70.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 80 | 75.78% |
| AAWW220121P00072500 | 2022-01-03 9:45AM EST | 72.50 | 0.20 | 0.10 | 1.60 | 0.00 | - | 5 | 0 | 99.80% |
| AAWW220121P00075000 | 2022-01-04 9:40AM EST | 75.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 106 | 124.56% |
| AAWW220121P00077500 | 2022-01-03 10:33AM EST | 77.50 | 0.12 | 0.05 | 0.40 | 0.00 | - | 17 | 180 | 46.29% |
| AAWW220121P00080000 | 2022-01-05 3:12PM EST | 80.00 | 0.30 | 0.15 | 3.90 | +0.02 | +7.14% | 2 | 121 | 72.36% |
| AAWW220121P00082500 | 2022-01-05 2:17PM EST | 82.50 | 0.37 | 0.30 | 0.60 | +0.17 | +85.00% | 13 | 187 | 10.45% |
| AAWW220121P00085000 | 2022-01-05 3:07PM EST | 85.00 | 0.65 | 0.50 | 0.80 | +0.25 | +62.50% | 1 | 171 | 0.00% |
| AAWW220121P00087500 | 2022-01-03 11:47AM EST | 87.50 | 0.66 | 1.00 | 1.30 | 0.00 | - | 55 | 132 | 0.00% |
| AAWW220121P00090000 | 2022-01-05 2:11PM EST | 90.00 | 1.27 | 0.75 | 2.25 | +0.57 | +81.43% | 3 | 53 | 0.00% |
| AAWW220121P00092500 | 2021-12-30 10:44AM EST | 92.50 | 2.30 | 1.10 | 4.70 | 0.00 | - | 10 | 28 | 0.00% |
| AAWW220121P00095000 | 2022-01-04 3:21PM EST | 95.00 | 2.05 | 3.20 | 6.00 | 0.00 | - | 7 | 30 | 0.00% |
| AAWW220121P00100000 | 2022-01-03 12:27PM EST | 100.00 | 8.00 | 7.30 | 9.40 | +2.43 | +43.63% | 10 | 10 | 0.00% |
| AAWW220121P00110000 | 2021-11-18 11:02AM EST | 110.00 | 21.00 | 21.00 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
