Alerian MLP ETF (AMLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240517C00042000 | 2024-04-18 11:32AM EDT | 42.00 | 4.50 | 2.50 | 7.20 | 0.00 | - | 1 | 1 | 116.85% |
| AMLP240517C00044000 | 2024-05-01 10:08AM EDT | 44.00 | 2.90 | 0.50 | 5.20 | 0.00 | - | 1 | 24 | 94.24% |
| AMLP240517C00045000 | 2024-05-02 2:04PM EDT | 45.00 | 2.00 | 1.00 | 2.10 | +0.40 | +25.00% | 4 | 153 | 21.78% |
| AMLP240517C00046000 | 2024-04-29 12:35PM EDT | 46.00 | 2.04 | 0.90 | 5.00 | 0.00 | - | 2 | 42 | 63.97% |
| AMLP240517C00047000 | 2024-05-02 3:08PM EDT | 47.00 | 0.37 | 0.00 | 0.65 | +0.13 | +54.17% | 14 | 117 | 17.92% |
| AMLP240517C00048000 | 2024-05-02 3:33PM EDT | 48.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 3 | 818 | 15.09% |
| AMLP240517C00049000 | 2024-04-29 3:27PM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 19.92% |
| AMLP240517C00050000 | 2024-04-10 1:40PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 19.53% |
| AMLP240517C00051000 | 2024-03-15 11:09AM EDT | 51.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 12 | 42.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240517P00038000 | 2024-04-23 11:44AM EDT | 38.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.73% |
| AMLP240517P00040000 | 2024-04-15 1:46PM EDT | 40.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 72.56% |
| AMLP240517P00042000 | 2024-04-17 2:08PM EDT | 42.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 56.64% |
| AMLP240517P00043000 | 2024-04-19 11:48AM EDT | 43.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 10 | 558 | 55.86% |
| AMLP240517P00044000 | 2024-04-29 3:52PM EDT | 44.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 56.49% |
| AMLP240517P00045000 | 2024-04-30 12:30PM EDT | 45.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 8 | 2,841 | 23.34% |
| AMLP240517P00046000 | 2024-05-01 3:48PM EDT | 46.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 31 | 191 | 23.93% |
| AMLP240517P00047000 | 2024-04-29 3:57PM EDT | 47.00 | 0.55 | 0.40 | 3.90 | 0.00 | - | 7 | 65 | 53.47% |
| AMLP240517P00048000 | 2024-04-30 9:39AM EDT | 48.00 | 1.45 | 0.95 | 5.00 | 0.00 | - | 10 | 394 | 60.06% |
| AMLP240517P00049000 | 2024-04-05 11:14AM EDT | 49.00 | 2.25 | 0.50 | 5.00 | 0.00 | - | 20 | 21 | 96.39% |
| AMLP240517P00054000 | 2024-03-21 2:31PM EDT | 54.00 | 8.80 | 5.60 | 10.10 | 0.00 | - | - | 1 | 73.05% |
© 2024 Yahoo. All rights reserved.