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 | 3.50 | 8.00 | 0.00 | - | 1 | 1 | 52.54% |
| AMLP240517C00044000 | 2024-05-01 10:08AM EDT | 44.00 | 2.90 | 1.30 | 6.00 | 0.00 | - | 1 | 24 | 124.81% |
| AMLP240517C00045000 | 2024-05-06 9:30AM EDT | 45.00 | 2.40 | 1.00 | 5.00 | 0.00 | - | 10 | 150 | 111.13% |
| AMLP240517C00046000 | 2024-05-06 10:32AM EDT | 46.00 | 1.40 | 0.20 | 5.00 | 0.00 | - | 1 | 31 | 52.05% |
| AMLP240517C00047000 | 2024-05-07 3:05PM EDT | 47.00 | 0.45 | 0.00 | 0.80 | -0.05 | -10.00% | 16 | 199 | 13.58% |
| AMLP240517C00048000 | 2024-05-07 3:51PM EDT | 48.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 818 | 7.67% |
| AMLP240517C00049000 | 2024-04-29 3:27PM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 18.36% |
| AMLP240517C00050000 | 2024-04-10 1:40PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 19.24% |
| AMLP240517C00051000 | 2024-03-15 11:09AM EDT | 51.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 12 | 45.12% |
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 | 0.75 | 0.00 | - | 1 | 1 | 102.93% |
| AMLP240517P00040000 | 2024-04-15 1:46PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 84.86% |
| AMLP240517P00042000 | 2024-04-17 2:08PM EDT | 42.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 73.83% |
| AMLP240517P00043000 | 2024-04-19 11:48AM EDT | 43.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 558 | 39.94% |
| AMLP240517P00044000 | 2024-04-29 3:52PM EDT | 44.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 54.79% |
| AMLP240517P00045000 | 2024-05-07 11:39AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 15 | 2,841 | 21.49% |
| AMLP240517P00046000 | 2024-05-06 2:41PM EDT | 46.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 190 | 28.96% |
| AMLP240517P00047000 | 2024-04-29 3:57PM EDT | 47.00 | 0.55 | 0.40 | 2.35 | 0.00 | - | 7 | 65 | 50.49% |
| AMLP240517P00048000 | 2024-04-30 9:39AM EDT | 48.00 | 1.45 | 0.80 | 1.65 | 0.00 | - | 10 | 394 | 43.36% |
| AMLP240517P00049000 | 2024-04-05 11:14AM EDT | 49.00 | 2.25 | 0.10 | 5.00 | 0.00 | - | 20 | 21 | 52.54% |
| AMLP240517P00054000 | 2024-03-21 2:31PM EDT | 54.00 | 8.80 | 5.60 | 10.10 | 0.00 | - | - | 1 | 108.89% |
© 2024 Yahoo. All rights reserved.