Archer Aviation Inc. (ACHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHR241018C00001000 | 2024-03-07 11:50AM EDT | 1.00 | 3.15 | 3.20 | 3.40 | 0.00 | - | 2 | 5 | 332.81% |
| ACHR241018C00002000 | 2024-05-09 9:53AM EDT | 2.00 | 1.69 | 1.65 | 2.00 | -0.11 | -6.11% | 1 | 149 | 71.88% |
| ACHR241018C00003000 | 2024-05-09 3:51PM EDT | 3.00 | 1.05 | 0.90 | 1.10 | +0.05 | +5.00% | 4 | 851 | 59.38% |
| ACHR241018C00004000 | 2024-05-09 10:47AM EDT | 4.00 | 0.45 | 0.45 | 0.55 | -0.03 | -6.25% | 1 | 235 | 59.38% |
| ACHR241018C00005000 | 2024-05-09 10:04AM EDT | 5.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 45 | 890 | 58.01% |
| ACHR241018C00006000 | 2024-05-08 9:32AM EDT | 6.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 595 | 53.52% |
| ACHR241018C00007000 | 2024-05-09 11:48AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 49 | 5,591 | 51.56% |
| ACHR241018C00008000 | 2024-04-03 10:14AM EDT | 8.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 11 | 99.61% |
| ACHR241018C00009000 | 2024-03-15 11:40AM EDT | 9.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 142.19% |
| ACHR241018C00010000 | 2024-05-09 3:42PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 337 | 104.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHR241018P00002000 | 2024-05-07 2:56PM EDT | 2.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 13 | 128.91% |
| ACHR241018P00003000 | 2024-05-09 3:50PM EDT | 3.00 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 104 | 83 | 65.23% |
| ACHR241018P00004000 | 2024-05-03 3:27PM EDT | 4.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 2 | 2,389 | 66.21% |
| ACHR241018P00005000 | 2024-05-06 9:55AM EDT | 5.00 | 1.35 | 1.40 | 1.65 | 0.00 | - | 100 | 517 | 65.82% |
| ACHR241018P00006000 | 2024-04-29 3:02PM EDT | 6.00 | 2.25 | 2.25 | 3.10 | 0.00 | - | 2 | 97 | 100.39% |
| ACHR241018P00007000 | 2024-04-18 3:02PM EDT | 7.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 4 | 10 | 64.06% |
| ACHR241018P00008000 | 2024-05-07 2:56PM EDT | 8.00 | 4.16 | 4.00 | 4.50 | 0.00 | - | 11 | 25 | 57.81% |
| ACHR241018P00010000 | 2024-04-19 9:41AM EDT | 10.00 | 6.30 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 71.09% |
© 2024 Yahoo. All rights reserved.