Alerian MLP ETF (AMLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP250117C00025000 | 2024-03-05 10:42AM EDT | 25.00 | 21.30 | 21.00 | 25.70 | 0.00 | - | 1 | 0 | 70.07% |
| AMLP250117C00030000 | 2024-04-04 3:58PM EDT | 30.00 | 18.20 | 14.50 | 19.10 | 0.00 | - | 1 | 1 | 63.14% |
| AMLP250117C00031000 | 2023-07-07 9:39AM EDT | 31.00 | 8.25 | 8.00 | 12.50 | 0.00 | - | 10 | 10 | 0.00% |
| AMLP250117C00032000 | 2023-11-07 3:19PM EDT | 32.00 | 10.45 | 8.00 | 13.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMLP250117C00033000 | 2023-07-31 2:49PM EDT | 33.00 | 8.63 | 6.00 | 10.50 | 0.00 | - | 5 | 27 | 0.00% |
| AMLP250117C00034000 | 2023-07-31 3:17PM EDT | 34.00 | 7.50 | 5.00 | 9.50 | 0.00 | - | - | 5 | 0.00% |
| AMLP250117C00035000 | 2024-03-20 1:37PM EDT | 35.00 | 12.20 | 10.70 | 12.60 | 0.00 | - | 101 | 151 | 31.08% |
| AMLP250117C00036000 | 2023-11-02 10:47AM EDT | 36.00 | 7.00 | 8.10 | 9.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMLP250117C00037000 | 2024-02-01 4:37PM EDT | 37.00 | 7.42 | 6.50 | 11.10 | 0.00 | - | 10 | 0 | 32.32% |
| AMLP250117C00038000 | 2024-01-22 11:20AM EDT | 38.00 | 5.40 | 6.10 | 9.80 | 0.00 | - | 14 | 0 | 26.78% |
| AMLP250117C00039000 | 2024-01-25 11:33AM EDT | 39.00 | 5.00 | 6.80 | 7.70 | 0.00 | - | 79 | 8 | 0.00% |
| AMLP250117C00040000 | 2024-04-04 11:15AM EDT | 40.00 | 8.70 | 4.80 | 9.00 | 0.00 | - | 2 | 218 | 32.81% |
| AMLP250117C00041000 | 2024-04-01 1:41PM EDT | 41.00 | 6.65 | 3.40 | 8.00 | 0.00 | - | 10 | 75 | 30.12% |
| AMLP250117C00042000 | 2024-04-15 10:05AM EDT | 42.00 | 4.65 | 3.50 | 7.00 | 0.00 | - | 1 | 869 | 27.42% |
| AMLP250117C00043000 | 2024-05-01 3:46PM EDT | 43.00 | 3.90 | 2.50 | 6.00 | 0.00 | - | 25 | 359 | 24.70% |
| AMLP250117C00044000 | 2024-04-30 12:21PM EDT | 44.00 | 3.35 | 2.70 | 3.50 | 0.00 | - | 79 | 335 | 10.90% |
| AMLP250117C00045000 | 2024-04-30 12:21PM EDT | 45.00 | 2.57 | 1.90 | 2.70 | 0.00 | - | 79 | 522 | 10.17% |
| AMLP250117C00046000 | 2024-04-02 11:40AM EDT | 46.00 | 2.75 | 1.30 | 2.55 | 0.00 | - | 5 | 227 | 13.23% |
| AMLP250117C00047000 | 2024-05-01 12:41PM EDT | 47.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | 5 | 135 | 10.44% |
| AMLP250117C00048000 | 2024-04-30 11:06AM EDT | 48.00 | 1.30 | 0.10 | 3.90 | 0.00 | - | 13 | 33 | 27.75% |
| AMLP250117C00049000 | 2024-04-30 12:38PM EDT | 49.00 | 0.80 | 0.45 | 0.95 | 0.00 | - | 11 | 133 | 11.21% |
| AMLP250117C00050000 | 2024-05-02 10:18AM EDT | 50.00 | 0.65 | 0.30 | 0.75 | +0.20 | +44.44% | 2 | 321 | 11.73% |
| AMLP250117C00055000 | 2024-05-02 10:53AM EDT | 55.00 | 0.62 | 0.00 | 1.00 | +0.37 | +148.00% | 1 | 3 | 21.80% |
| AMLP250117C00060000 | 2024-04-24 12:15PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 75 | 17.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP250117P00025000 | 2023-01-26 11:58AM EDT | 25.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 20 | 0 | 85.18% |
| AMLP250117P00026000 | 2023-04-17 10:25AM EDT | 26.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 7 | 37 | 77.17% |
| AMLP250117P00027000 | 2023-05-08 2:11PM EDT | 27.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 77.27% |
| AMLP250117P00028000 | 2023-05-08 2:12PM EDT | 28.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 25 | 31 | 73.56% |
| AMLP250117P00029000 | 2023-01-06 2:21PM EDT | 29.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 25 | 25 | 69.96% |
| AMLP250117P00030000 | 2022-10-18 3:50PM EDT | 30.00 | 3.05 | 2.10 | 3.40 | 0.00 | - | 20 | 0 | 69.26% |
| AMLP250117P00032000 | 2024-01-12 11:03AM EDT | 32.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 31 | 36.26% |
| AMLP250117P00033000 | 2024-04-24 9:36AM EDT | 33.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 42.92% |
| AMLP250117P00034000 | 2024-02-02 10:37AM EDT | 34.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 51.54% |
| AMLP250117P00035000 | 2024-05-01 2:01PM EDT | 35.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 2 | 210 | 26.37% |
| AMLP250117P00036000 | 2024-04-17 2:21PM EDT | 36.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 3 | 29 | 28.10% |
| AMLP250117P00037000 | 2024-03-19 9:30AM EDT | 37.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AMLP250117P00038000 | 2024-02-22 4:31PM EDT | 38.00 | 0.42 | 0.50 | 0.95 | 0.00 | - | 1 | 23 | 27.25% |
| AMLP250117P00039000 | 2024-01-25 1:47PM EDT | 39.00 | 2.17 | 0.30 | 1.50 | 0.00 | - | 1 | 15 | 30.23% |
| AMLP250117P00040000 | 2024-05-01 1:51PM EDT | 40.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 3 | 134 | 25.98% |
| AMLP250117P00041000 | 2024-04-09 1:05PM EDT | 41.00 | 1.00 | 0.20 | 1.85 | 0.00 | - | 5 | 10 | 28.09% |
| AMLP250117P00042000 | 2024-04-19 11:24AM EDT | 42.00 | 1.20 | 0.50 | 2.35 | 0.00 | - | 5 | 117 | 29.24% |
| AMLP250117P00043000 | 2024-04-01 1:09PM EDT | 43.00 | 1.50 | 0.10 | 4.50 | 0.00 | - | 2 | 367 | 41.49% |
| AMLP250117P00044000 | 2024-03-07 12:43PM EDT | 44.00 | 1.35 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 22.93% |
| AMLP250117P00045000 | 2024-04-25 11:53AM EDT | 45.00 | 2.40 | 1.15 | 4.30 | 0.00 | - | 3 | 40 | 33.62% |
| AMLP250117P00046000 | 2024-04-04 12:04PM EDT | 46.00 | 2.80 | 0.70 | 4.40 | 0.00 | - | 1 | 1 | 30.93% |
| AMLP250117P00047000 | 2022-11-04 10:01AM EDT | 47.00 | 10.10 | 9.00 | 14.00 | 0.00 | - | 5 | 16 | 73.44% |
| AMLP250117P00050000 | 2024-01-03 10:50AM EDT | 50.00 | 10.90 | 7.70 | 10.60 | 0.00 | - | 2 | 53 | 55.36% |
| AMLP250117P00060000 | 2024-04-05 2:59PM EDT | 60.00 | 14.80 | 12.60 | 17.50 | 0.00 | - | 2 | 2 | 53.70% |
| AMLP250117P00065000 | 2023-12-14 2:57PM EDT | 65.00 | 24.45 | 22.00 | 27.00 | 0.00 | - | - | 1 | 73.71% |
© 2024 Yahoo. All rights reserved.