Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,644.73 -1,148.23 (-1.86%) CMC Crypto 200
1,264.21 -19.62 (-1.53%)
Alerian MLP ETF (AMLP)
NYSEArca - NYSEArca Delayed 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 | 78.91% |
| AMLP240719C00040000 | 2024-06-14 11:26AM EDT | 40.00 | 5.80 | 6.00 | 10.00 | 0.00 | - | 1 | 2 | 120.36% |
| 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 | 0.00% |
| AMLP240719C00043000 | 2024-05-07 10:11AM EDT | 43.00 | 4.18 | 2.85 | 4.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMLP240719C00044000 | 2024-06-21 3:04PM EDT | 44.00 | 2.86 | 2.05 | 6.00 | 0.00 | - | 20 | 76 | 83.64% |
| AMLP240719C00045000 | 2024-06-26 3:43PM EDT | 45.00 | 2.70 | 2.70 | 3.30 | 0.00 | - | 4 | 29 | 29.30% |
| AMLP240719C00046000 | 2024-06-28 2:00PM EDT | 46.00 | 2.10 | 1.45 | 2.55 | +0.30 | +16.67% | 1 | 123 | 29.64% |
| AMLP240719C00047000 | 2024-06-28 2:47PM EDT | 47.00 | 1.05 | 1.05 | 1.20 | +0.01 | +0.96% | 23 | 392 | 12.84% |
| AMLP240719C00048000 | 2024-06-28 2:38PM EDT | 48.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 7 | 545 | 12.21% |
| AMLP240719C00049000 | 2024-06-28 1:02PM EDT | 49.00 | 0.19 | 0.00 | 0.20 | +0.09 | +90.00% | 20 | 61 | 12.31% |
| AMLP240719C00050000 | 2024-06-24 10:00AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 246 | 12.11% |
| AMLP240719C00051000 | 2024-06-05 9:30AM EDT | 51.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 16.41% |
| AMLP240719C00052000 | 2024-06-21 10:13AM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 20.31% |
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 | 166.11% |
| AMLP240719P00033000 | 2023-12-06 2:52PM EDT | 33.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 3 | 3 | 143.26% |
| AMLP240719P00034000 | 2023-11-27 3:00PM EDT | 34.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 3 | 6 | 134.77% |
| AMLP240719P00037000 | 2024-03-21 3:02PM EDT | 37.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 100 | 120 | 99.41% |
| AMLP240719P00038000 | 2024-05-20 11:16AM EDT | 38.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 80 | 92 | 76.37% |
| AMLP240719P00039000 | 2024-01-25 2:20PM EDT | 39.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 79.30% |
| AMLP240719P00040000 | 2024-06-21 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 12 | 45 | 63.38% |
| AMLP240719P00041000 | 2024-05-10 10:47AM EDT | 41.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 10 | 15 | 70.07% |
| AMLP240719P00042000 | 2024-05-28 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 50.59% |
| AMLP240719P00043000 | 2024-06-25 10:45AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| AMLP240719P00044000 | 2024-06-27 1:45PM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 123 | 49.81% |
| AMLP240719P00045000 | 2024-06-28 1:30PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 347 | 17.19% |
| AMLP240719P00046000 | 2024-06-26 10:48AM EDT | 46.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 20 | 250 | 16.99% |
| AMLP240719P00047000 | 2024-06-28 3:30PM EDT | 47.00 | 0.22 | 0.15 | 0.30 | -0.18 | -45.00% | 12 | 182 | 14.99% |
| AMLP240719P00048000 | 2024-06-28 11:31AM EDT | 48.00 | 0.50 | 0.50 | 0.65 | -0.30 | -37.50% | 9 | 118 | 13.94% |
| AMLP240719P00049000 | 2024-06-25 2:50PM EDT | 49.00 | 1.55 | 1.15 | 1.45 | 0.00 | - | 1 | 2 | 18.21% |
| AMLP240719P00050000 | 2024-06-18 2:28PM EDT | 50.00 | 3.60 | 0.30 | 4.30 | 0.00 | - | 5 | 0 | 68.12% |
© 2024 Yahoo. All rights reserved.