UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.32 +0.49 (+0.61%) GOLD FUTURES
2,313.20 -17.60 (-0.76%) DOW
39,159.23 +47.07 (+0.12%) Bitcoin GBP
48,376.24 -217.12 (-0.45%)
Alerian MLP ETF (AMLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
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 | 65.28% |
| AMLP250117C00030000 | 2024-05-14 3:02PM EDT | 30.00 | 16.00 | 13.90 | 18.50 | 0.00 | - | 1 | 1 | 52.64% |
| 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 | 0.00% |
| 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 | 27.81% |
| AMLP250117C00038000 | 2024-01-22 11:20AM EDT | 38.00 | 5.40 | 6.10 | 9.80 | 0.00 | - | 14 | 0 | 19.92% |
| AMLP250117C00039000 | 2024-01-25 11:33AM EDT | 39.00 | 5.00 | 6.80 | 7.70 | 0.00 | - | 79 | 8 | 0.00% |
| AMLP250117C00040000 | 2024-06-10 10:16AM EDT | 40.00 | 6.55 | 5.60 | 9.90 | 0.00 | - | 1 | 66 | 40.11% |
| AMLP250117C00041000 | 2024-04-01 1:41PM EDT | 41.00 | 6.65 | 3.40 | 8.00 | 0.00 | - | 10 | 75 | 28.81% |
| AMLP250117C00042000 | 2024-06-10 1:46PM EDT | 42.00 | 4.80 | 5.00 | 6.60 | 0.00 | - | 16 | 39 | 22.32% |
| AMLP250117C00043000 | 2024-05-24 2:40PM EDT | 43.00 | 3.00 | 2.80 | 5.10 | 0.00 | - | 1 | 35 | 14.72% |
| AMLP250117C00044000 | 2024-06-24 3:39PM EDT | 44.00 | 3.70 | 3.30 | 4.40 | 0.00 | - | 5 | 103 | 15.44% |
| AMLP250117C00045000 | 2024-06-24 3:10PM EDT | 45.00 | 3.10 | 2.65 | 3.10 | 0.00 | - | 1 | 353 | 10.28% |
| AMLP250117C00046000 | 2024-06-24 12:32PM EDT | 46.00 | 2.05 | 1.95 | 2.75 | 0.00 | - | 2 | 265 | 13.04% |
| AMLP250117C00047000 | 2024-06-25 10:17AM EDT | 47.00 | 1.79 | 0.95 | 2.30 | +0.29 | +19.33% | 7 | 284 | 13.94% |
| AMLP250117C00048000 | 2024-06-25 12:54PM EDT | 48.00 | 1.20 | 1.00 | 1.60 | +0.10 | +9.09% | 17 | 61 | 12.46% |
| AMLP250117C00049000 | 2024-06-24 10:19AM EDT | 49.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 3 | 144 | 11.04% |
| AMLP250117C00050000 | 2024-06-25 11:44AM EDT | 50.00 | 0.60 | 0.40 | 0.70 | +0.15 | +33.33% | 10 | 386 | 11.08% |
| AMLP250117C00055000 | 2024-05-02 10:53AM EDT | 55.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 20.61% |
| AMLP250117C00060000 | 2024-06-07 10:51AM EDT | 60.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 18.56% |
| AMLP250117C00070000 | 2024-06-07 10:51AM EDT | 70.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 44.70% |
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 | 97.07% |
| AMLP250117P00026000 | 2023-04-17 10:25AM EDT | 26.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 7 | 37 | 88.06% |
| AMLP250117P00027000 | 2023-05-08 2:11PM EDT | 27.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 88.21% |
| AMLP250117P00028000 | 2023-05-08 2:12PM EDT | 28.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 25 | 31 | 84.03% |
| AMLP250117P00029000 | 2023-01-06 2:21PM EDT | 29.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 25 | 25 | 80.01% |
| AMLP250117P00030000 | 2022-10-18 3:50PM EDT | 30.00 | 3.05 | 2.10 | 3.40 | 0.00 | - | 20 | 0 | 79.25% |
| AMLP250117P00032000 | 2024-05-20 10:48AM EDT | 32.00 | 0.11 | 0.05 | 1.65 | 0.00 | - | 1 | 31 | 58.06% |
| AMLP250117P00033000 | 2024-04-24 9:36AM EDT | 33.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 59.20% |
| AMLP250117P00034000 | 2024-02-02 10:37AM EDT | 34.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 59.38% |
| AMLP250117P00035000 | 2024-06-26 1:18PM EDT | 35.00 | 0.20 | 0.05 | 0.25 | -0.04 | -16.67% | 1 | 211 | 27.44% |
| AMLP250117P00036000 | 2024-06-07 11:22AM EDT | 36.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 2 | 29 | 27.59% |
| 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 | 0.15 | 0.50 | 0.00 | - | 1 | 24 | 25.86% |
| AMLP250117P00039000 | 2024-01-25 1:47PM EDT | 39.00 | 2.17 | 0.30 | 1.50 | 0.00 | - | 1 | 15 | 35.47% |
| AMLP250117P00040000 | 2024-06-24 11:27AM EDT | 40.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 20 | 174 | 24.05% |
| AMLP250117P00041000 | 2024-04-09 1:05PM EDT | 41.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 29.93% |
| AMLP250117P00042000 | 2024-05-30 10:27AM EDT | 42.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 10 | 127 | 25.81% |
| AMLP250117P00043000 | 2024-05-21 10:29AM EDT | 43.00 | 1.25 | 0.45 | 2.60 | 0.00 | - | 1 | 367 | 33.55% |
| AMLP250117P00044000 | 2024-05-13 2:53PM EDT | 44.00 | 1.45 | 0.10 | 4.70 | 0.00 | - | 1 | 2 | 46.48% |
| AMLP250117P00045000 | 2024-06-24 9:49AM EDT | 45.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 1 | 55 | 24.54% |
| AMLP250117P00046000 | 2024-04-04 12:04PM EDT | 46.00 | 2.80 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 44.95% |
| AMLP250117P00047000 | 2024-06-21 10:25AM EDT | 47.00 | 3.00 | 1.15 | 3.30 | 0.00 | - | 1 | 18 | 25.44% |
| AMLP250117P00050000 | 2024-06-25 10:41AM EDT | 50.00 | 4.90 | 2.95 | 5.70 | -1.10 | -18.33% | 5 | 58 | 30.20% |
| AMLP250117P00060000 | 2024-04-05 2:59PM EDT | 60.00 | 14.80 | 12.50 | 17.10 | 0.00 | - | 2 | 2 | 60.79% |
| AMLP250117P00065000 | 2024-05-30 1:18PM EDT | 65.00 | 21.28 | 16.50 | 20.60 | 0.00 | - | 1 | 1 | 57.07% |
| AMLP250117P00070000 | 2024-06-20 10:33AM EDT | 70.00 | 25.75 | 21.50 | 25.50 | 0.00 | - | 1 | 1 | 62.73% |
© 2024 Yahoo. All rights reserved.