NYSE - Delayed Quote USD
Armstrong World Industries, Inc. (AWI)
At close: November 22 at 4:00 PM EST
After hours: November 22 at 4:02 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWI241220C00090000 | 7/25/2024 5:14 PM | 90 | 42.38 | 35.00 | 39.70 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| AWI241220C00105000 | 7/16/2024 7:52 PM | 105 | 22.50 | 18.50 | 23.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AWI241220C00110000 | 7/22/2024 5:06 PM | 110 | 20.80 | 15.20 | 20.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AWI241220C00130000 | 10/24/2024 4:43 PM | 130 | 12.80 | 27.50 | 32.00 | 0.00 | 0.00% | 40 | 13 | 50.49% |
| AWI241220C00135000 | 9/23/2024 2:21 PM | 135 | 5.75 | 8.50 | 10.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AWI241220C00140000 | 11/11/2024 4:40 PM | 140 | 17.00 | 17.60 | 21.60 | 0.00 | 0.00% | 2 | 8 | 54.76% |
| AWI241220C00145000 | 10/31/2024 1:30 PM | 145 | 4.00 | 13.00 | 17.50 | 0.00 | 0.00% | 5 | 19 | 51.92% |
| AWI241220C00150000 | 11/21/2024 4:47 PM | 150 | 10.85 | 8.80 | 12.50 | 2.57 | 31.04% | 1 | 16 | 41.31% |
| AWI241220C00155000 | 11/19/2024 4:22 PM | 155 | 6.75 | 5.20 | 8.80 | 3.05 | 82.43% | 1 | 10 | 37.82% |
| AWI241220C00160000 | 11/21/2024 8:29 PM | 160 | 3.72 | 2.50 | 5.10 | 0.00 | 0.00% | 2 | 8 | 31.48% |
| AWI241220C00165000 | 11/21/2024 8:29 PM | 165 | 1.77 | 0.90 | 4.90 | 0.00 | 0.00% | 2 | 3 | 41.86% |
| AWI241220C00170000 | 11/8/2024 5:39 PM | 170 | 1.84 | 0.40 | 4.30 | 0.00 | 0.00% | 1 | 3 | 47.85% |
| AWI241220C00185000 | 10/16/2024 1:30 PM | 185 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 56.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWI241220P00080000 | 7/9/2024 1:30 PM | 80 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AWI241220P00085000 | 7/11/2024 1:30 PM | 85 | 0.95 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 1 | 174.95% |
| AWI241220P00090000 | 7/1/2024 1:30 PM | 90 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| AWI241220P00095000 | 8/29/2024 1:58 PM | 95 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 146.78% |
| AWI241220P00100000 | 8/29/2024 1:30 PM | 100 | 1.40 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 5 | 137.35% |
| AWI241220P00105000 | 9/20/2024 1:30 PM | 105 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 123.76% |
| AWI241220P00110000 | 10/10/2024 1:30 PM | 110 | 1.50 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 7 | 90.38% |
| AWI241220P00115000 | 10/4/2024 1:30 PM | 115 | 1.65 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 9 | 96.39% |
| AWI241220P00120000 | 10/17/2024 1:30 PM | 120 | 2.00 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 2 | 80.42% |
| AWI241220P00125000 | 10/30/2024 6:52 PM | 125 | 1.57 | 0.00 | 3.00 | 0.00 | 0.00% | 5 | 8 | 71.41% |
| AWI241220P00130000 | 11/1/2024 3:54 PM | 130 | 2.35 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 6 | 65.01% |
| AWI241220P00135000 | 11/1/2024 4:44 PM | 135 | 3.40 | 0.00 | 3.90 | 0.00 | 0.00% | 3 | 3 | 58.75% |
| AWI241220P00145000 | 11/5/2024 4:07 PM | 145 | 5.00 | 0.20 | 4.90 | 0.00 | 0.00% | - | 1 | 62.44% |
| AWI241220P00150000 | 11/6/2024 6:47 PM | 150 | 3.90 | 0.20 | 3.30 | 0.00 | 0.00% | - | 1 | 40.52% |
| AWI241220P00155000 | 11/21/2024 6:19 PM | 155 | 3.40 | 1.80 | 3.10 | 0.00 | 0.00% | 1 | 3 | 28.08% |
Related Tickers
GMS GMS Inc.
101.70
+2.62%
AAON AAON, Inc.
137.42
+1.37%
APOG Apogee Enterprises, Inc.
83.22
+1.35%
JBI Janus International Group, Inc.
7.41
+3.06%
NX Quanex Building Products Corporation
30.88
+2.69%
TILE Interface, Inc.
25.46
+0.99%
SPXC SPX Technologies, Inc.
176.01
+2.01%
OC Owens Corning
202.77
+2.63%
CSL Carlisle Companies Incorporated
449.65
+1.84%
JELD JELD-WEN Holding, Inc.
10.75
+2.48%