Alerian MLP ETF (AMLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240419C00037000 | 2023-10-23 10:36AM EDT | 37.00 | 5.50 | 4.00 | 7.00 | 0.00 | - | - | 0 | 0.00% |
| AMLP240419C00040000 | 2024-04-16 11:04AM EDT | 40.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMLP240419C00041000 | 2024-02-27 12:07PM EDT | 41.00 | 5.00 | 5.80 | 7.80 | 0.00 | - | 10 | 13 | 383.01% |
| AMLP240419C00042000 | 2024-04-11 3:57PM EDT | 42.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMLP240419C00043000 | 2024-04-11 11:47AM EDT | 43.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMLP240419C00044000 | 2024-04-17 1:58PM EDT | 44.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMLP240419C00045000 | 2024-04-18 1:29PM EDT | 45.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AMLP240419C00046000 | 2024-04-18 2:43PM EDT | 46.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMLP240419C00047000 | 2024-04-17 2:02PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMLP240419C00048000 | 2024-04-18 12:02PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMLP240419C00049000 | 2024-04-15 3:45PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMLP240419C00050000 | 2024-04-10 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMLP240419C00058000 | 2024-04-04 11:22AM EDT | 58.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240419P00028000 | 2023-09-01 9:50AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 651.56% |
| AMLP240419P00030000 | 2023-09-22 10:15AM EDT | 30.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 756.25% |
| AMLP240419P00031000 | 2023-10-05 1:48PM EDT | 31.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 4 | 550.00% |
| AMLP240419P00032000 | 2023-08-23 1:50PM EDT | 32.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 7 | 471.09% |
| AMLP240419P00033000 | 2023-09-21 3:14PM EDT | 33.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 8 | 439.06% |
| AMLP240419P00034000 | 2023-12-21 4:58PM EDT | 34.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 331.25% |
| AMLP240419P00035000 | 2024-01-16 12:02PM EDT | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 407.42% |
| AMLP240419P00036000 | 2024-02-08 1:49PM EDT | 36.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 2 | 264.06% |
| AMLP240419P00037000 | 2023-12-21 4:57PM EDT | 37.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 2 | 324.22% |
| AMLP240419P00038000 | 2024-03-26 10:30AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMLP240419P00039000 | 2024-03-04 3:10PM EDT | 39.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 24 | 27 | 238.28% |
| AMLP240419P00040000 | 2024-03-27 12:58PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMLP240419P00041000 | 2024-03-26 10:30AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMLP240419P00042000 | 2024-04-03 2:41PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMLP240419P00043000 | 2024-03-20 9:30AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMLP240419P00044000 | 2024-04-17 9:51AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMLP240419P00045000 | 2024-04-16 2:06PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMLP240419P00046000 | 2024-04-18 3:48PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| AMLP240419P00047000 | 2024-04-18 10:58AM EDT | 47.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMLP240419P00048000 | 2024-04-18 2:02PM EDT | 48.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| AMLP240419P00049000 | 2024-04-12 10:03AM EDT | 49.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMLP240419P00050000 | 2024-03-25 10:13AM EDT | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.