NYSE - Nasdaq Real Time Price USD

Archer Aviation Inc. (ACHR)

Compare
9.57 +1.49 (+18.44%)
At close: November 29 at 1:00 PM EST
9.77 +0.20 (+2.09%)
Pre-Market: 8:56 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ACHR241206C00000500 11/29/2024 5:06 PM 0.5 9.23 0.00 0.00 0.00 0.00% 5 6 0.00%
ACHR241206C00001000 11/29/2024 5:09 PM 1 8.48 0.00 0.00 0.00 0.00% 4 6 0.00%
ACHR241206C00001500 11/29/2024 5:09 PM 1.5 7.92 0.00 0.00 0.00 0.00% 1 0 0.00%
ACHR241206C00002000 11/29/2024 5:10 PM 2 7.70 0.00 0.00 0.00 0.00% 3 4 0.00%
ACHR241206C00002500 11/29/2024 5:11 PM 2.5 6.81 0.00 0.00 0.00 0.00% 6 10 0.00%
ACHR241206C00003000 11/29/2024 3:27 PM 3 6.30 0.00 0.00 0.00 0.00% 17 177 0.00%
ACHR241206C00003500 11/27/2024 3:55 PM 3.5 5.00 0.00 0.00 0.00 0.00% 6 381 0.00%
ACHR241206C00004000 11/29/2024 4:20 PM 4 5.40 0.00 0.00 0.00 0.00% 3 806 0.00%
ACHR241206C00004500 11/29/2024 5:48 PM 4.5 4.80 0.00 0.00 0.00 0.00% 38 488 0.00%
ACHR241206C00005000 11/29/2024 5:59 PM 5 4.50 0.00 0.00 0.00 0.00% 73 1,235 0.00%
ACHR241206C00005500 11/29/2024 5:42 PM 5.5 3.90 0.00 0.00 0.00 0.00% 35 265 0.00%
ACHR241206C00006000 11/29/2024 5:56 PM 6 3.58 0.00 0.00 0.00 0.00% 92 921 0.00%
ACHR241206C00006500 11/29/2024 5:58 PM 6.5 3.10 0.00 0.00 0.00 0.00% 279 876 0.00%
ACHR241206C00007000 11/29/2024 5:59 PM 7 2.60 0.00 0.00 0.00 0.00% 391 1,370 0.00%
ACHR241206C00007500 11/29/2024 5:59 PM 7.5 2.17 0.00 0.00 0.00 0.00% 779 1,186 0.00%
ACHR241206C00008000 11/29/2024 5:58 PM 8 1.81 0.00 0.00 0.00 0.00% 1,951 2,242 0.00%
ACHR241206C00008500 11/29/2024 5:58 PM 8.5 1.46 0.00 0.00 0.00 0.00% 2,426 1,344 0.00%
ACHR241206C00009000 11/29/2024 5:59 PM 9 1.20 0.00 0.00 0.00 0.00% 4,226 2,830 0.00%
ACHR241206C00009500 11/29/2024 5:59 PM 9.5 1.02 0.00 0.00 0.00 0.00% 2,243 1,393 0.00%
ACHR241206C00010000 11/29/2024 5:59 PM 10 0.83 0.00 0.00 0.00 0.00% 8,285 4,501 12.50%
ACHR241206C00010500 11/29/2024 5:58 PM 10.5 0.69 0.00 0.00 0.00 0.00% 2,779 1,861 25.00%
ACHR241206C00011000 11/29/2024 5:59 PM 11 0.60 0.00 0.00 0.00 0.00% 2,856 2,359 25.00%
ACHR241206C00011500 11/29/2024 5:58 PM 11.5 0.48 0.00 0.00 0.00 0.00% 672 642 50.00%
ACHR241206C00012000 11/29/2024 5:58 PM 12 0.42 0.00 0.00 0.00 0.00% 1,496 1,112 50.00%
ACHR241206C00012500 11/29/2024 5:59 PM 12.5 0.35 0.00 0.00 0.00 0.00% 728 669 50.00%
ACHR241206C00013000 11/29/2024 5:59 PM 13 0.27 0.00 0.00 0.00 0.00% 891 566 50.00%
ACHR241206C00014000 11/29/2024 5:57 PM 14 0.21 0.00 0.00 0.00 0.00% 385 509 50.00%
ACHR241206C00015000 11/29/2024 5:56 PM 15 0.16 0.00 0.00 0.00 0.00% 2,285 1,604 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ACHR241206P00003000 11/20/2024 5:58 PM 3 0.02 0.00 0.00 0.00 0.00% 2 22 50.00%
ACHR241206P00003500 11/19/2024 6:52 PM 3.5 0.02 0.00 0.00 0.00 0.00% 5 16 50.00%
ACHR241206P00004000 11/29/2024 4:37 PM 4 0.03 0.00 0.00 0.00 0.00% 100 390 50.00%
ACHR241206P00004500 11/29/2024 2:50 PM 4.5 0.03 0.00 0.00 0.00 0.00% 2 273 50.00%
ACHR241206P00005000 11/29/2024 5:47 PM 5 0.03 0.00 0.00 0.00 0.00% 191 710 50.00%
ACHR241206P00005500 11/29/2024 5:44 PM 5.5 0.03 0.00 0.00 0.00 0.00% 30 337 50.00%
ACHR241206P00006000 11/29/2024 5:59 PM 6 0.04 0.00 0.00 0.00 0.00% 165 805 50.00%
ACHR241206P00006500 11/29/2024 5:47 PM 6.5 0.06 0.00 0.00 0.00 0.00% 722 920 50.00%
ACHR241206P00007000 11/29/2024 5:59 PM 7 0.15 0.00 0.00 0.00 0.00% 438 1,806 50.00%
ACHR241206P00007500 11/29/2024 5:59 PM 7.5 0.15 0.00 0.00 0.00 0.00% 748 764 50.00%
ACHR241206P00008000 11/29/2024 5:57 PM 8 0.26 0.00 0.00 0.00 0.00% 1,471 1,397 50.00%
ACHR241206P00008500 11/29/2024 5:59 PM 8.5 0.50 0.00 0.00 0.00 0.00% 1,609 1,045 25.00%
ACHR241206P00009000 11/29/2024 5:59 PM 9 0.70 0.00 0.00 0.00 0.00% 3,605 1,308 12.50%
ACHR241206P00009500 11/29/2024 5:59 PM 9.5 1.00 0.00 0.00 0.00 0.00% 1,018 703 3.13%
ACHR241206P00010000 11/29/2024 5:59 PM 10 1.33 0.00 0.00 0.00 0.00% 949 476 0.00%
ACHR241206P00010500 11/29/2024 5:53 PM 10.5 1.65 0.00 0.00 0.00 0.00% 133 97 0.00%
ACHR241206P00011000 11/29/2024 5:57 PM 11 2.05 0.00 0.00 0.00 0.00% 99 85 0.00%
ACHR241206P00011500 11/29/2024 3:48 PM 11.5 2.55 0.00 0.00 0.00 0.00% 14 17 0.00%
ACHR241206P00012000 11/29/2024 3:33 PM 12 3.12 0.00 0.00 0.00 0.00% 2 2 0.00%
ACHR241206P00012500 11/29/2024 5:54 PM 12.5 3.32 0.00 0.00 0.00 0.00% 7 7 0.00%
ACHR241206P00013000 11/29/2024 3:11 PM 13 3.86 0.00 0.00 0.00 0.00% 1 6 0.00%
ACHR241206P00014000 11/29/2024 5:55 PM 14 4.91 0.00 0.00 0.00 0.00% 3 2 0.00%
ACHR241206P00015000 11/29/2024 5:43 PM 15 5.75 0.00 0.00 0.00 0.00% 12 12 0.00%

Related Tickers

RKLB Rocket Lab USA, Inc.
27.28
+6.27%
 
LUNR Intuitive Machines, Inc.
16.35
+13.15%
 
BA The Boeing Company
155.44
+1.99%
 
LMT Lockheed Martin Corporation
529.41
+0.70%
 
PRZO ParaZero Technologies Ltd.
1.2400
+94.14%
 
EVTL Vertical Aerospace Ltd.
10.10
+16.23%
 
EH EHang Holdings Limited
15.52
+3.54%
 
SPCE Virgin Galactic Holdings, Inc.
7.30
+3.84%
 
AXON Axon Enterprise, Inc.
646.96
+1.89%
 
RDW Redwire Corporation
13.96
+3.48%