Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,946.13 +4.35 (+0.02%) FTSE 100
8,146.86 0.00 (0.00%) Bitcoin USD
66,070.15 -226.61 (-0.34%) CMC Crypto 200
1,394.72 +6.56 (+0.47%)
Alerian MLP ETF (AMLP)
NYSEArca - NYSEArca Delayed 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 | 94.85% |
| AMLP250117C00030000 | 2024-05-14 3:02PM EDT | 30.00 | 16.00 | 13.90 | 18.50 | 0.00 | - | 1 | 1 | 75.37% |
| 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 | 47.41% |
| 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 | 46.09% |
| AMLP250117C00038000 | 2024-01-22 11:20AM EDT | 38.00 | 5.40 | 6.10 | 9.80 | 0.00 | - | 14 | 0 | 40.04% |
| AMLP250117C00039000 | 2024-01-25 11:33AM EDT | 39.00 | 5.00 | 6.80 | 7.70 | 0.00 | - | 79 | 8 | 26.29% |
| AMLP250117C00040000 | 2024-06-10 10:16AM EDT | 40.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMLP250117C00041000 | 2024-04-01 1:41PM EDT | 41.00 | 6.65 | 3.40 | 8.00 | 0.00 | - | 10 | 75 | 40.63% |
| AMLP250117C00042000 | 2024-06-10 1:46PM EDT | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMLP250117C00043000 | 2024-05-24 2:40PM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMLP250117C00044000 | 2024-05-09 10:24AM EDT | 44.00 | 3.90 | 1.45 | 3.70 | 0.00 | - | 7 | 108 | 20.45% |
| AMLP250117C00045000 | 2024-06-10 10:15AM EDT | 45.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMLP250117C00046000 | 2024-06-13 11:05AM EDT | 46.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| AMLP250117C00047000 | 2024-06-14 1:48PM EDT | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| AMLP250117C00048000 | 2024-06-10 11:16AM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMLP250117C00049000 | 2024-06-06 9:43AM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMLP250117C00050000 | 2024-05-31 2:54PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMLP250117C00055000 | 2024-05-02 10:53AM EDT | 55.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 24.01% |
| AMLP250117C00060000 | 2024-06-07 10:51AM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMLP250117C00070000 | 2024-06-07 10:51AM EDT | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 91.77% |
| AMLP250117P00026000 | 2023-04-17 10:25AM EDT | 26.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 7 | 37 | 82.96% |
| AMLP250117P00027000 | 2023-05-08 2:11PM EDT | 27.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 83.01% |
| AMLP250117P00028000 | 2023-05-08 2:12PM EDT | 28.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 25 | 31 | 78.88% |
| AMLP250117P00029000 | 2023-01-06 2:21PM EDT | 29.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 25 | 25 | 74.88% |
| AMLP250117P00030000 | 2022-10-18 3:50PM EDT | 30.00 | 3.05 | 2.10 | 3.40 | 0.00 | - | 20 | 0 | 74.05% |
| AMLP250117P00032000 | 2024-05-20 10:48AM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMLP250117P00033000 | 2024-04-24 9:36AM EDT | 33.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 54.37% |
| AMLP250117P00034000 | 2024-02-02 10:37AM EDT | 34.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 54.39% |
| AMLP250117P00035000 | 2024-06-03 11:56AM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMLP250117P00036000 | 2024-06-07 11:22AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMLP250117P00037000 | 2024-03-19 9:30AM EDT | 37.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AMLP250117P00038000 | 2024-06-04 11:37AM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMLP250117P00039000 | 2024-01-25 1:47PM EDT | 39.00 | 2.17 | 0.30 | 1.50 | 0.00 | - | 1 | 15 | 30.76% |
| AMLP250117P00040000 | 2024-06-11 10:07AM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMLP250117P00041000 | 2024-04-09 1:05PM EDT | 41.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 25.07% |
| AMLP250117P00042000 | 2024-05-30 10:27AM EDT | 42.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMLP250117P00043000 | 2024-05-21 10:29AM EDT | 43.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMLP250117P00044000 | 2024-05-13 2:53PM EDT | 44.00 | 1.45 | 0.10 | 4.70 | 0.00 | - | 1 | 2 | 40.11% |
| AMLP250117P00045000 | 2024-06-04 11:43AM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMLP250117P00046000 | 2024-04-04 12:04PM EDT | 46.00 | 2.80 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 38.05% |
| AMLP250117P00047000 | 2024-06-11 9:30AM EDT | 47.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMLP250117P00050000 | 2024-06-03 12:30PM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMLP250117P00060000 | 2024-04-05 2:59PM EDT | 60.00 | 14.80 | 12.50 | 17.10 | 0.00 | - | 2 | 2 | 49.71% |
| AMLP250117P00065000 | 2024-05-30 1:18PM EDT | 65.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMLP250117P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.