Aerojet Rocketdyne Holdings, Inc. (AJRD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AJRD230217C00025000 | 2022-12-22 11:24AM EST | 25.00 | 30.50 | 30.80 | 33.50 | 0.00 | - | 1 | 2 | 288.09% |
| AJRD230217C00030000 | 2022-09-06 11:53AM EST | 30.00 | 13.02 | 11.20 | 14.60 | 0.00 | - | 9 | 1 | 0.00% |
| AJRD230217C00035000 | 2022-11-21 3:17PM EST | 35.00 | 16.87 | 20.40 | 22.50 | 0.00 | - | 10 | 10 | 151.76% |
| AJRD230217C00040000 | 2023-01-25 1:06PM EST | 40.00 | 17.45 | 15.30 | 18.50 | 0.00 | - | 2 | 25 | 135.84% |
| AJRD230217C00045000 | 2023-01-26 9:40AM EST | 45.00 | 11.85 | 10.40 | 11.30 | 0.00 | - | 4 | 101 | 51.37% |
| AJRD230217C00050000 | 2023-01-27 12:11PM EST | 50.00 | 5.72 | 5.40 | 6.40 | -0.78 | -12.00% | 4 | 228 | 51.71% |
| AJRD230217C00052500 | 2023-01-06 2:06PM EST | 52.50 | 4.00 | 2.90 | 6.00 | 0.00 | - | 2 | 2 | 82.62% |
| AJRD230217C00055000 | 2023-01-25 3:04PM EST | 55.00 | 1.80 | 0.85 | 1.20 | 0.00 | - | 52 | 379 | 14.70% |
| AJRD230217C00057500 | 2023-01-27 9:30AM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,114 | 9.57% |
| AJRD230217C00060000 | 2023-01-20 3:53PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 619 | 18.75% |
| AJRD230217C00065000 | 2022-12-08 11:21AM EST | 65.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 107.37% |
| AJRD230217C00070000 | 2022-12-19 1:25PM EST | 70.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 10 | 130.27% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AJRD230217P00025000 | 2022-12-20 3:09PM EST | 25.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | - | 45 | 137.50% |
| AJRD230217P00030000 | 2022-09-13 1:31PM EST | 30.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 5 | 36 | 171.19% |
| AJRD230217P00035000 | 2022-12-01 3:12PM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 83.59% |
| AJRD230217P00040000 | 2023-01-05 3:26PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 61.72% |
| AJRD230217P00042500 | 2022-12-20 3:13PM EST | 42.50 | 1.95 | 0.00 | 0.10 | 0.00 | - | - | 135 | 57.03% |
| AJRD230217P00045000 | 2023-01-27 1:53PM EST | 45.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 169 | 46.48% |
| AJRD230217P00047500 | 2022-12-20 3:10PM EST | 47.50 | 2.00 | 0.00 | 0.55 | 0.00 | - | - | 70 | 52.05% |
| AJRD230217P00050000 | 2023-01-27 12:11PM EST | 50.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 4 | 87 | 33.20% |
| AJRD230217P00052500 | 2023-01-12 3:25PM EST | 52.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 28.17% |
| AJRD230217P00055000 | 2023-01-27 3:56PM EST | 55.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 82 | 227 | 8.25% |
| AJRD230217P00057500 | 2023-01-19 12:09PM EST | 57.50 | 1.35 | 1.25 | 5.00 | 0.00 | - | 1 | 0 | 77.10% |
| AJRD230217P00060000 | 2023-01-09 12:37PM EST | 60.00 | 1.60 | 2.00 | 6.50 | 0.00 | - | 2 | 0 | 74.71% |
| AJRD230217P00065000 | 2023-01-23 10:21AM EST | 65.00 | 8.50 | 8.30 | 11.50 | 0.00 | - | 3 | 3 | 62.26% |
© 2023 Yahoo. All rights reserved.
