Archer Aviation Inc. (ACHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHR240510C00003000 | 2024-05-08 12:44PM EDT | 2024-05-10 | 0.80 | 0.70 | 1.35 | 0.00 | - | 8 | 9 | 812.50% |
| ACHR240517C00003000 | 2024-05-09 9:59AM EDT | 2024-05-17 | 1.00 | 0.75 | 0.85 | +0.30 | +42.86% | 1 | 260 | 131.25% |
| ACHR240531C00003000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 0.89 | 0.10 | 1.70 | 0.00 | - | - | 7 | 125.78% |
| ACHR240621C00003000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 1.10 | 0.80 | 1.65 | +0.35 | +46.67% | 1 | 10 | 173.44% |
| ACHR240719C00003000 | 2024-05-07 3:25PM EDT | 2024-07-19 | 0.93 | 0.80 | 1.00 | 0.00 | - | 50 | 216 | 70.31% |
| ACHR241018C00003000 | 2024-05-10 9:50AM EDT | 2024-10-18 | 1.14 | 0.95 | 1.10 | +0.09 | +8.57% | 10 | 853 | 63.67% |
| ACHR250117C00003000 | 2024-05-09 3:23PM EDT | 2025-01-17 | 1.10 | 1.00 | 1.25 | 0.00 | - | 4 | 3,305 | 61.33% |
| ACHR260116C00003000 | 2024-05-09 3:03PM EDT | 2026-01-16 | 1.72 | 1.60 | 1.90 | +0.16 | +11.43% | 3 | 3,137 | 79.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHR240510P00003000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 325.00% |
| ACHR240517P00003000 | 2024-05-09 3:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 495 | 115.63% |
| ACHR240524P00003000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 266.41% |
| ACHR240531P00003000 | 2024-05-07 10:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 322 | 85.16% |
| ACHR240607P00003000 | 2024-05-08 1:15PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 266 | 74.22% |
| ACHR240614P00003000 | 2024-05-10 9:41AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 80 | 66.41% |
| ACHR240621P00003000 | 2024-05-09 9:57AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 20 | 70.31% |
| ACHR240719P00003000 | 2024-05-02 1:20PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11,553 | 54.69% |
| ACHR241018P00003000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.35 | 0.00 | - | 104 | 147 | 51.56% |
| ACHR250117P00003000 | 2024-05-09 9:53AM EDT | 2025-01-17 | 0.38 | 0.35 | 0.50 | 0.00 | - | 102 | 4,345 | 67.38% |
| ACHR260116P00003000 | 2024-05-09 10:27AM EDT | 2026-01-16 | 0.90 | 0.70 | 1.05 | 0.00 | - | 15 | 1,530 | 72.36% |
© 2024 Yahoo. All rights reserved.