22.10
-0.01
(-0.05%)
As of 2:55:12 PM EST. Market Open.
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATSG250321C00010000 | 10/22/2024 3:29 PM | 10 | 6.65 | 10.20 | 14.50 | 0.00 | 0.00% | 10 | 0 | 134.77% |
| ATSG250321C00015000 | 11/4/2024 2:47 PM | 15 | 5.35 | 5.80 | 9.50 | 0.00 | 0.00% | 1 | 11 | 94.53% |
| ATSG250321C00017500 | 12/27/2024 3:52 PM | 17.5 | 4.90 | 4.40 | 5.30 | 0.00 | 0.00% | 225 | 253 | 50.59% |
| ATSG250321C00020000 | 11/6/2024 10:32 AM | 20 | 2.40 | 1.80 | 5.00 | 0.00 | 0.00% | 1 | 60 | 65.14% |
| ATSG250321C00022500 | 12/18/2024 3:34 PM | 22.5 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 24 | 3,507 | 8.64% |
| ATSG250321C00025000 | 12/18/2024 3:35 PM | 25 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | 40 | 41 | 64.60% |
| ATSG250321C00030000 | 11/5/2024 10:59 AM | 30 | 0.05 | 0.00 | 3.50 | 0.00 | 0.00% | 20 | 21 | 113.77% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATSG250321P00010000 | 11/4/2024 1:53 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 414 | 89.06% |
| ATSG250321P00012500 | 11/4/2024 1:54 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 135 | 66.41% |
| ATSG250321P00015000 | 11/4/2024 10:54 AM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 111 | 52.34% |
| ATSG250321P00017500 | 1/15/2025 9:57 AM | 17.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 491 | 43.95% |
| ATSG250321P00020000 | 1/17/2025 3:53 PM | 20 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 3,113 | 23.63% |
| ATSG250321P00022500 | 1/16/2025 9:30 AM | 22.5 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | 4 | 13 | 64.36% |
| ATSG250321P00025000 | 12/9/2024 3:27 PM | 25 | 2.65 | 2.75 | 3.70 | 0.00 | 0.00% | 2 | 2 | 50.73% |
Related Tickers
SNCY Sun Country Airlines Holdings, Inc.
16.70
+0.42%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.86
+1.20%
ALGT Allegiant Travel Company
104.20
-1.05%
UAL1.SG United Airlines Holdings Inc
105.04
+0.27%
QUBSF Qantas Airways Limited
5.73
0.00%
ULCC Frontier Group Holdings, Inc.
8.53
-0.06%
LTM LATAM Airlines Group S.A.
27.88
+1.00%
RYAAY Ryanair Holdings plc
44.10
+0.64%
SINGY Singapore Airlines Limited
9.33
-0.74%
HRBR Harbor Diversified, Inc.
0.5900
-9.23%