Archer Aviation Inc. (ACHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHR240719C00000500 | 2024-03-21 10:45AM EDT | 0.50 | 4.45 | 2.60 | 4.10 | 0.00 | - | 1 | 1 | 490.63% |
| ACHR240719C00001000 | 2024-05-01 3:24PM EDT | 1.00 | 3.10 | 2.45 | 2.85 | 0.00 | - | 4 | 5 | 50.00% |
| ACHR240719C00001500 | 2024-03-26 10:23AM EDT | 1.50 | 3.40 | 2.30 | 2.60 | 0.00 | - | 2 | 5 | 257.81% |
| ACHR240719C00002000 | 2024-03-13 10:57AM EDT | 2.00 | 3.46 | 2.00 | 2.15 | 0.00 | - | 5 | 55 | 226.56% |
| ACHR240719C00002500 | 2024-04-19 1:01PM EDT | 2.50 | 1.25 | 1.05 | 1.40 | 0.00 | - | 40 | 280 | 79.69% |
| ACHR240719C00003000 | 2024-05-07 3:25PM EDT | 3.00 | 0.93 | 0.70 | 0.95 | 0.00 | - | 50 | 216 | 72.66% |
| ACHR240719C00003500 | 2024-05-10 2:42PM EDT | 3.50 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 24 | 409 | 50.78% |
| ACHR240719C00004000 | 2024-05-10 2:58PM EDT | 4.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1,022 | 650 | 51.76% |
| ACHR240719C00004500 | 2024-05-10 12:44PM EDT | 4.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 53 | 584 | 53.91% |
| ACHR240719C00005000 | 2024-05-10 3:14PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 70 | 960 | 55.86% |
| ACHR240719C00006000 | 2024-05-10 2:31PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 3,265 | 66.41% |
| ACHR240719C00007000 | 2024-05-02 3:43PM EDT | 7.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 12 | 2,858 | 93.75% |
| ACHR240719C00008000 | 2024-05-09 11:19AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,712 | 107.03% |
| ACHR240719C00009000 | 2024-05-09 10:27AM EDT | 9.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 104.69% |
| ACHR240719C00010000 | 2024-05-07 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2,379 | 128.13% |
| ACHR240719C00011000 | 2024-02-21 10:31AM EDT | 11.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 1,452 | 165.23% |
| ACHR240719C00012000 | 2024-05-08 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHR240719P00002000 | 2024-05-07 2:56PM EDT | 2.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 23 | 151.56% |
| ACHR240719P00002500 | 2024-03-05 11:35AM EDT | 2.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 157.42% |
| ACHR240719P00003000 | 2024-05-02 1:20PM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11,553 | 50.00% |
| ACHR240719P00003500 | 2024-05-10 12:40PM EDT | 3.50 | 0.30 | 0.00 | 0.35 | +0.05 | +20.00% | 1 | 282 | 67.19% |
| ACHR240719P00004000 | 2024-05-09 3:04PM EDT | 4.00 | 0.55 | 0.45 | 0.65 | -0.05 | -8.33% | 1 | 3,120 | 51.76% |
| ACHR240719P00004500 | 2024-05-03 10:54AM EDT | 4.50 | 0.80 | 0.90 | 1.05 | 0.00 | - | 1 | 1,160 | 58.98% |
| ACHR240719P00005000 | 2024-05-08 3:00PM EDT | 5.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 10 | 887 | 55.86% |
| ACHR240719P00006000 | 2024-05-09 3:40PM EDT | 6.00 | 2.25 | 2.15 | 2.55 | 0.00 | - | 5 | 384 | 114.84% |
| ACHR240719P00007000 | 2024-04-22 10:12AM EDT | 7.00 | 3.40 | 3.10 | 3.60 | 0.00 | - | 12 | 216 | 50.00% |
| ACHR240719P00008000 | 2024-05-07 2:56PM EDT | 8.00 | 4.22 | 4.10 | 4.60 | 0.00 | - | 10 | 732 | 50.00% |
| ACHR240719P00009000 | 2024-04-22 10:20AM EDT | 9.00 | 5.40 | 5.10 | 5.60 | 0.00 | - | 42 | 77 | 50.00% |
| ACHR240719P00010000 | 2024-04-22 10:21AM EDT | 10.00 | 6.40 | 6.10 | 6.60 | 0.00 | - | 52 | 54 | 50.00% |
| ACHR240719P00011000 | 2024-04-22 10:21AM EDT | 11.00 | 7.40 | 7.10 | 7.60 | 0.00 | - | 4 | 29 | 50.00% |
| ACHR240719P00012000 | 2024-04-17 10:06AM EDT | 12.00 | 8.20 | 8.10 | 8.60 | 0.00 | - | 16 | 18 | 50.00% |
© 2024 Yahoo. All rights reserved.