Alerian MLP ETF (AMLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240517C00042000 | 2024-04-18 11:32AM EDT | 42.00 | 4.50 | 2.80 | 7.50 | 0.00 | - | 1 | 1 | 124.51% |
| AMLP240517C00044000 | 2024-05-01 10:08AM EDT | 44.00 | 2.90 | 0.70 | 5.50 | 0.00 | - | 1 | 24 | 101.27% |
| AMLP240517C00045000 | 2024-05-02 2:04PM EDT | 45.00 | 2.00 | 1.95 | 2.40 | 0.00 | - | 4 | 152 | 26.47% |
| AMLP240517C00046000 | 2024-04-29 12:35PM EDT | 46.00 | 2.04 | 0.20 | 4.90 | 0.00 | - | 2 | 42 | 51.27% |
| AMLP240517C00047000 | 2024-05-03 12:39PM EDT | 47.00 | 0.40 | 0.40 | 0.45 | +0.03 | +8.11% | 21 | 117 | 9.96% |
| AMLP240517C00048000 | 2024-05-02 3:33PM EDT | 48.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 818 | 15.14% |
| AMLP240517C00049000 | 2024-04-29 3:27PM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 18.95% |
| AMLP240517C00050000 | 2024-04-10 1:40PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 18.95% |
| AMLP240517C00051000 | 2024-03-15 11:09AM EDT | 51.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 12 | 41.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240517P00038000 | 2024-04-23 11:44AM EDT | 38.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 55.47% |
| AMLP240517P00040000 | 2024-04-15 1:46PM EDT | 40.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 50.20% |
| AMLP240517P00042000 | 2024-04-17 2:08PM EDT | 42.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 54.49% |
| AMLP240517P00043000 | 2024-04-19 11:48AM EDT | 43.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 10 | 558 | 59.57% |
| AMLP240517P00044000 | 2024-04-29 3:52PM EDT | 44.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 33.50% |
| AMLP240517P00045000 | 2024-04-30 12:30PM EDT | 45.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 8 | 2,841 | 29.69% |
| AMLP240517P00046000 | 2024-05-01 3:48PM EDT | 46.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 31 | 191 | 27.05% |
| AMLP240517P00047000 | 2024-04-29 3:57PM EDT | 47.00 | 0.55 | 0.10 | 4.00 | 0.00 | - | 7 | 65 | 55.66% |
| AMLP240517P00048000 | 2024-04-30 9:39AM EDT | 48.00 | 1.45 | 1.50 | 2.00 | 0.00 | - | 10 | 394 | 39.75% |
| AMLP240517P00049000 | 2024-04-05 11:14AM EDT | 49.00 | 2.25 | 0.20 | 4.90 | 0.00 | - | 20 | 21 | 100.44% |
| AMLP240517P00054000 | 2024-03-21 2:31PM EDT | 54.00 | 8.80 | 5.60 | 10.10 | 0.00 | - | - | 1 | 82.37% |
© 2024 Yahoo. All rights reserved.