Canada Markets closed

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.21-4.35 (-5.03%)
At close: 04:00PM EST
82.75 +0.54 (+0.66%)
After hours: 04:06PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220121C000150002021-11-10 6:53AM EST15.0041.0070.7074.200.00-501,492.97%
AAWW220121C000175002021-11-10 6:53AM EST17.5039.0067.7072.500.00-331,357.42%
AAWW220121C000200002021-11-10 6:53AM EST20.0045.0065.1069.400.00-341,198.63%
AAWW220121C000225002021-11-10 6:53AM EST22.5042.0063.4067.300.00-161,151.56%
AAWW220121C000250002021-11-10 6:53AM EST25.0025.0060.6064.900.00-881,052.93%
AAWW220121C000275002021-11-10 6:54AM EST27.5030.0057.6062.400.00-1026956.25%
AAWW220121C000300002022-01-03 10:14AM EST30.0065.9659.7063.900.00-381,171.88%
AAWW220121C000325002021-11-10 6:54AM EST32.5040.7052.9057.500.00-122839.65%
AAWW220121C000350002021-11-10 6:54AM EST35.0050.0050.1054.400.00-513756.25%
AAWW220121C000375002021-11-10 6:54AM EST37.5024.6548.3052.300.00-31737.01%
AAWW220121C000400002021-11-30 12:29PM EST40.0047.2753.0054.800.00-2024992.19%
AAWW220121C000425002021-11-10 6:54AM EST42.5031.5742.8047.500.00-120636.52%
AAWW220121C000450002021-11-10 6:54AM EST45.0023.9240.2044.600.00-19583.11%
AAWW220121C000475002021-11-10 6:54AM EST47.5027.9037.9042.500.00-19558.06%
AAWW220121C000500002022-01-03 9:45AM EST50.0044.2039.9043.900.00-339691.11%
AAWW220121C000525002021-11-23 9:30AM EST52.5040.5038.2042.100.00-19675.78%
AAWW220121C000550002021-12-28 2:59PM EST55.0038.6035.0038.900.00-4050608.30%
AAWW220121C000575002021-12-06 9:51AM EST57.5030.6736.3040.400.00-122701.76%
AAWW220121C000600002022-01-05 9:54AM EST60.0036.3529.7033.70+0.83+2.34%380522.85%
AAWW220121C000625002021-11-10 6:54AM EST62.5016.0024.8027.000.00-245381.01%
AAWW220121C000650002022-01-03 10:12AM EST65.0031.0025.2029.000.00-3109464.06%
AAWW220121C000675002021-11-23 10:44AM EST67.5026.6523.6026.300.00-117439.84%
AAWW220121C000700002022-01-04 10:56AM EST70.0025.8020.4023.900.00-275397.51%
AAWW220121C000725002021-12-22 2:26PM EST72.5019.2317.9021.300.00-2130363.13%
AAWW220121C000750002022-01-04 12:31PM EST75.0021.0014.5017.100.00-1156296.68%
AAWW220121C000775002022-01-05 3:07PM EST77.5014.5012.4016.50-4.50-23.68%352294.34%
AAWW220121C000800002022-01-05 3:57PM EST80.0012.0010.1013.80-3.36-21.87%21,078261.82%
AAWW220121C000825002022-01-04 9:40AM EST82.5013.858.8011.900.00-5166250.20%
AAWW220121C000850002022-01-04 12:04PM EST85.0012.007.107.600.00-4192203.42%
AAWW220121C000875002022-01-04 11:07AM EST87.507.904.807.200.00-1091193.65%
AAWW220121C000900002022-01-05 1:27PM EST90.004.612.453.90-2.89-38.53%1,5222,346143.85%
AAWW220121C000925002022-01-05 3:49PM EST92.502.331.952.30-2.87-55.19%9409132.28%
AAWW220121C000950002022-01-05 3:57PM EST95.001.301.151.45-1.70-56.67%701,008121.14%
AAWW220121C000975002022-01-05 2:59PM EST97.500.790.600.95-1.06-57.30%1,53444113.62%
AAWW220121C001000002022-01-05 3:16PM EST100.000.390.300.45-0.86-68.80%1165,389103.71%
AAWW220121C001050002022-01-05 1:21PM EST105.000.140.000.25-0.23-62.16%593599.61%
AAWW220121C001100002021-12-01 11:47AM EST110.000.450.000.850.00-20578143.75%
AAWW220121C001150002021-12-01 11:47AM EST115.000.250.000.450.00-1073141.99%
AAWW220121C001200002021-12-31 9:35AM EST120.000.050.001.950.00-1015210.55%
AAWW220121C001250002021-11-02 11:11AM EST125.001.250.000.500.00-725172.46%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAWW220121P000050002021-11-10 6:54AM EST5.000.050.000.050.00-3431825.00%
AAWW220121P000075002021-11-10 6:54AM EST7.500.050.001.550.00-451,193.75%
AAWW220121P000100002021-11-10 6:54AM EST10.000.050.000.200.00-187726.56%
AAWW220121P000125002021-11-10 6:54AM EST12.500.250.000.400.00-153715.63%
AAWW220121P000150002021-11-10 6:54AM EST15.000.200.000.250.00-141,510603.13%
AAWW220121P000175002022-01-05 10:25AM EST17.500.050.000.25-0.15-75.00%51,256549.22%
AAWW220121P000200002021-11-10 6:54AM EST20.000.200.000.200.00-127487.50%
AAWW220121P000225002021-11-10 6:54AM EST22.500.100.000.200.00-314448.44%
AAWW220121P000250002021-11-10 6:54AM EST25.001.230.800.200.00-134535.16%
AAWW220121P000275002021-11-10 6:54AM EST27.500.200.001.000.00-230495.31%
AAWW220121P000300002021-11-10 6:54AM EST30.000.300.001.000.00-1557458.79%
AAWW220121P000325002021-11-10 6:54AM EST32.502.100.901.000.00-11487.89%
AAWW220121P000350002021-11-10 6:54AM EST35.003.000.003.300.00-310521.48%
AAWW220121P000375002021-11-10 6:54AM EST37.500.550.004.800.00-35541.99%
AAWW220121P000400002021-11-10 6:54AM EST40.000.520.051.050.00-282346.09%
AAWW220121P000425002021-11-10 6:54AM EST42.506.600.100.250.00--21260.16%
AAWW220121P000450002021-11-10 6:54AM EST45.000.600.200.250.00-22,429250.00%
AAWW220121P000475002021-11-10 6:54AM EST47.506.500.300.250.00-255238.67%
AAWW220121P000500002021-11-10 6:54AM EST50.001.900.450.250.00-1032229.30%
AAWW220121P000525002021-11-10 6:54AM EST52.502.390.700.300.00-21223226.37%
AAWW220121P000550002021-12-02 9:56AM EST55.000.300.000.200.00-102,802153.52%
AAWW220121P000575002021-11-29 10:44AM EST57.500.200.000.200.00-7733138.67%
AAWW220121P000600002021-12-23 9:43AM EST60.000.150.004.800.00-1210271.00%
AAWW220121P000625002021-12-03 2:32PM EST62.500.550.004.800.00-73166246.68%
AAWW220121P000650002021-12-17 3:01PM EST65.000.150.000.150.00-117392.19%
AAWW220121P000675002021-12-03 2:32PM EST67.500.900.004.800.00-8120199.51%
AAWW220121P000700002022-01-03 1:00PM EST70.000.150.100.200.00-108075.78%
AAWW220121P000725002022-01-03 9:45AM EST72.500.200.101.600.00-5099.80%
AAWW220121P000750002022-01-04 9:40AM EST75.000.150.004.400.00-1106124.56%
AAWW220121P000775002022-01-03 10:33AM EST77.500.120.050.400.00-1718046.29%
AAWW220121P000800002022-01-05 3:12PM EST80.000.300.153.90+0.02+7.14%212172.36%
AAWW220121P000825002022-01-05 2:17PM EST82.500.370.300.60+0.17+85.00%1318710.45%
AAWW220121P000850002022-01-05 3:07PM EST85.000.650.500.80+0.25+62.50%11710.00%
AAWW220121P000875002022-01-03 11:47AM EST87.500.661.001.300.00-551320.00%
AAWW220121P000900002022-01-05 2:11PM EST90.001.270.752.25+0.57+81.43%3530.00%
AAWW220121P000925002021-12-30 10:44AM EST92.502.301.104.700.00-10280.00%
AAWW220121P000950002022-01-04 3:21PM EST95.002.053.206.000.00-7300.00%
AAWW220121P001000002022-01-03 12:27PM EST100.008.007.309.40+2.43+43.63%10100.00%
AAWW220121P001100002021-11-18 11:02AM EST110.0021.0021.0025.000.00-110.00%