Alerian MLP ETF (AMLP)
NYSEArca - 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240719C00036000 | 2024-01-23 1:42PM EDT | 36.00 | 7.41 | 7.50 | 12.20 | 0.00 | - | 2 | 0 | 65.19% |
| AMLP240719C00040000 | 2024-03-22 9:50AM EDT | 40.00 | 7.21 | 4.50 | 8.80 | 0.00 | - | 1 | 176 | 56.69% |
| AMLP240719C00041000 | 2023-12-12 10:46AM EDT | 41.00 | 1.67 | 1.10 | 3.30 | 0.00 | - | - | 1 | 0.00% |
| AMLP240719C00042000 | 2024-01-24 12:06PM EDT | 42.00 | 2.00 | 2.00 | 5.40 | 0.00 | - | 3 | 4 | 25.64% |
| AMLP240719C00043000 | 2024-04-25 11:32AM EDT | 43.00 | 4.40 | 1.50 | 6.30 | 0.00 | - | 7 | 75 | 48.83% |
| AMLP240719C00044000 | 2024-03-12 3:54PM EDT | 44.00 | 2.81 | 2.70 | 3.70 | 0.00 | - | 1 | 106 | 22.75% |
| AMLP240719C00045000 | 2024-04-19 9:34AM EDT | 45.00 | 1.51 | 1.70 | 2.20 | 0.00 | - | 8 | 213 | 11.45% |
| AMLP240719C00046000 | 2024-04-30 9:58AM EDT | 46.00 | 1.45 | 0.05 | 1.40 | 0.00 | - | 5 | 126 | 10.25% |
| AMLP240719C00047000 | 2024-04-19 1:10PM EDT | 47.00 | 1.10 | 0.45 | 1.15 | 0.00 | - | 88 | 192 | 13.82% |
| AMLP240719C00048000 | 2024-04-30 9:35AM EDT | 48.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 15 | 136 | 15.14% |
| AMLP240719C00049000 | 2024-04-17 10:23AM EDT | 49.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 17.19% |
| AMLP240719C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 233 | 13.62% |
| AMLP240719C00051000 | 2024-04-17 10:23AM EDT | 51.00 | 0.41 | 0.00 | 2.10 | 0.00 | - | - | 1 | 41.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240719P00030000 | 2024-02-14 12:33PM EDT | 30.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1,200 | 1,200 | 82.96% |
| AMLP240719P00033000 | 2023-12-06 2:52PM EDT | 33.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 3 | 3 | 71.00% |
| AMLP240719P00034000 | 2023-11-27 3:00PM EDT | 34.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 3 | 6 | 66.55% |
| AMLP240719P00037000 | 2024-03-21 3:02PM EDT | 37.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 100 | 120 | 62.33% |
| AMLP240719P00038000 | 2024-04-02 9:32AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 45.46% |
| AMLP240719P00039000 | 2024-01-25 2:20PM EDT | 39.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 49.00% |
| AMLP240719P00040000 | 2024-04-11 9:52AM EDT | 40.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 43 | 46.39% |
| AMLP240719P00041000 | 2024-01-31 12:23PM EDT | 41.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AMLP240719P00042000 | 2024-04-30 9:33AM EDT | 42.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 84 | 33.89% |
| AMLP240719P00043000 | 2024-02-27 1:22PM EDT | 43.00 | 0.77 | 0.00 | 0.85 | 0.00 | - | 2 | 6 | 27.47% |
| AMLP240719P00044000 | 2024-04-19 1:43PM EDT | 44.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 2 | 125 | 60.89% |
| AMLP240719P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.65 | 0.55 | 0.95 | 0.00 | - | 1 | 266 | 20.34% |
| AMLP240719P00046000 | 2024-04-15 2:24PM EDT | 46.00 | 2.15 | 0.05 | 1.25 | 0.00 | - | 9 | 87 | 19.24% |
| AMLP240719P00048000 | 2023-12-06 11:16AM EDT | 48.00 | 6.30 | 4.60 | 8.70 | 0.00 | - | 100 | 100 | 69.34% |
| AMLP240719P00049000 | 2024-03-21 2:31PM EDT | 49.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | - | 1 | 26.98% |
| AMLP240719P00050000 | 2024-02-21 2:20PM EDT | 50.00 | 6.35 | 3.00 | 6.50 | 0.00 | - | - | 5 | 53.38% |
© 2024 Yahoo. All rights reserved.