Alerian MLP ETF (AMLP)
NYSEArca - NYSEArca Delayed 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 | 3.00 | 7.80 | 0.00 | - | 1 | 1 | 103.37% |
| AMLP240517C00044000 | 2024-04-19 1:38PM EDT | 44.00 | 2.93 | 1.10 | 5.90 | 0.00 | - | 5 | 23 | 86.96% |
| AMLP240517C00045000 | 2024-04-26 11:35AM EDT | 45.00 | 2.15 | 1.25 | 4.50 | -0.25 | -10.42% | 1 | 151 | 68.02% |
| AMLP240517C00046000 | 2024-04-22 12:17PM EDT | 46.00 | 1.31 | 0.00 | 2.65 | 0.00 | - | 11 | 44 | 39.06% |
| AMLP240517C00047000 | 2024-04-25 9:54AM EDT | 47.00 | 0.52 | 0.15 | 1.20 | 0.00 | - | 2 | 94 | 19.80% |
| AMLP240517C00048000 | 2024-04-26 1:41PM EDT | 48.00 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 2 | 818 | 9.62% |
| AMLP240517C00049000 | 2024-04-25 9:57AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 11.62% |
| AMLP240517C00050000 | 2024-04-10 1:40PM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 12 | 21 | 22.17% |
| AMLP240517C00051000 | 2024-03-15 11:09AM EDT | 51.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 12 | 32.32% |
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 | 72.36% |
| AMLP240517P00040000 | 2024-04-15 1:46PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 59.67% |
| AMLP240517P00042000 | 2024-04-17 2:08PM EDT | 42.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 60.40% |
| AMLP240517P00043000 | 2024-04-19 11:48AM EDT | 43.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 558 | 30.86% |
| AMLP240517P00044000 | 2024-04-19 11:06AM EDT | 44.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 27.69% |
| AMLP240517P00045000 | 2024-04-25 2:00PM EDT | 45.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 2,833 | 23.63% |
| AMLP240517P00046000 | 2024-04-25 2:50PM EDT | 46.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 40 | 143 | 36.04% |
| AMLP240517P00047000 | 2024-04-25 2:00PM EDT | 47.00 | 0.92 | 0.50 | 2.55 | 0.00 | - | 4 | 66 | 60.60% |
| AMLP240517P00048000 | 2024-04-11 12:00PM EDT | 48.00 | 2.06 | 0.00 | 2.20 | 0.00 | - | 375 | 384 | 41.72% |
| AMLP240517P00049000 | 2024-04-05 11:14AM EDT | 49.00 | 2.25 | 0.10 | 5.00 | 0.00 | - | 20 | 21 | 89.45% |
| AMLP240517P00054000 | 2024-03-21 2:31PM EDT | 54.00 | 8.80 | 5.60 | 10.10 | 0.00 | - | - | 1 | 75.73% |
© 2024 Yahoo. All rights reserved.