$9.13
-1.00-9.87%
At close: -
$9.26
0.131.42%
After Hours: Feb 21, 7:56 PM EDT
Comments
Loading...
Archer Aviation (ACHR) ForecastNewsEarnings
Archer Aviation (ACHR) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestArcher Aviation (NYSE:ACHR) Stock, Option Chain
Option chain shows key data for Archer Aviation's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Archer Aviation.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price6.35Feb 21, 2025
Change
0.79.93%
Bid5.45
Ask6.2
volume6
Intrest3
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price7.74Feb 18, 2025
Change
00%
Bid5.6
Ask5.7
volume0
Intrest2
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Last Price6.2Feb 14, 2025
Change
00%
Bid5.1
Ask5.2
volume0
Intrest2
Strike
4
4
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price5.9Feb 19, 2025
Change
00%
Bid4.6
Ask4.7
volume0
Intrest3
Strike
4.5
4.5
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price4.3Feb 20, 2025
Change
00%
Bid4.1
Ask4.2
volume0
Intrest90
Strike
5
5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price4.17Feb 21, 2025
Change
0.439.35%
Bid3.6
Ask3.7
volume2
Intrest49
Strike
5.5
5.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest105
Last Price4.42Feb 21, 2025
Change
0.276.51%
Bid3.1
Ask3.2
volume1
Intrest47
Strike
6
6
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest50
Last Price2.78Feb 21, 2025
Change
0.5215.76%
Bid2.38
Ask2.71
volume35
Intrest180
Strike
6.5
6.5
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1781
Last Price2.24Feb 21, 2025
Change
0.9128.89%
Bid1.97
Ask2.23
volume62
Intrest112
Strike
7
7
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid0.05
Ask0.07
volume44
Intrest3355
Last Price1.8Feb 21, 2025
Change
0.933.33%
Bid1.75
Ask2.01
volume104
Intrest181
Strike
7.5
7.5
Last Price0.13Feb 21, 2025
Change
0.07116.67%
Bid0.13
Ask0.14
volume426
Intrest2157
Last Price1.41Feb 21, 2025
Change
0.9440%
Bid1.37
Ask1.41
volume260
Intrest350
Strike
8
8
Last Price0.25Feb 21, 2025
Change
0.16177.78%
Bid0.23
Ask0.26
volume1587
Intrest3381
Last Price1.08Feb 21, 2025
Change
0.7741.62%
Bid1.07
Ask1.1
volume344
Intrest831
Strike
8.5
8.5
Last Price0.44Feb 21, 2025
Change
0.25131.58%
Bid0.43
Ask0.45
volume1357
Intrest7331
Last Price0.84Feb 21, 2025
Change
0.6644%
Bid0.81
Ask0.84
volume3822
Intrest1800
Strike
9
9
Last Price0.69Feb 21, 2025
Change
0.3497.14%
Bid0.64
Ask0.7
volume2475
Intrest3614
Last Price0.63Feb 21, 2025
Change
0.5747.5%
Bid0.61
Ask0.64
volume3371
Intrest4174
Strike
9.5
9.5
Last Price0.98Feb 21, 2025
Change
0.4584.91%
Bid0.96
Ask1
volume1535
Intrest3705
Last Price0.48Feb 21, 2025
Change
0.4950.52%
Bid0.46
Ask0.48
volume6512
Intrest5707
Strike
10
10
Last Price1.33Feb 21, 2025
Change
0.5570.51%
Bid1.13
Ask1.34
volume1249
Intrest4942
Last Price0.34Feb 21, 2025
Change
0.3852.78%
Bid0.33
Ask0.36
volume6456
Intrest5847
Strike
10.5
10.5
Last Price1.68Feb 21, 2025
Change
0.6157.01%
Bid1.68
Ask1.73
volume272
Intrest1259
Last Price0.25Feb 21, 2025
Change
0.3457.63%
Bid0.26
Ask0.27
volume3148
Intrest5187
Strike
11
11
Last Price2.11Feb 21, 2025
Change
0.5434.39%
Bid2.09
Ask2.15
volume162
Intrest722
Last Price0.2Feb 21, 2025
Change
0.2656.52%
Bid0.19
Ask0.2
volume2041
Intrest4426
Strike
11.5
11.5
Last Price2.11Feb 21, 2025
Change
0.187.86%
Bid2.36
Ask2.58
volume81
Intrest449
Last Price0.16Feb 21, 2025
Change
0.1954.29%
Bid0.15
Ask0.16
volume1697
Intrest7198
Strike
12
12
Last Price2.86Feb 21, 2025
Change
0.7133.02%
Bid2.98
Ask3.05
volume124
Intrest78
Last Price0.13Feb 21, 2025
Change
0.1553.57%
Bid0.1
Ask0.13
volume626
Intrest1842
Strike
12.5
12.5
Last Price3.4Feb 21, 2025
Change
0.725.93%
Bid3.45
Ask3.55
volume407
Intrest235
Last Price0.11Feb 21, 2025
Change
0.147.62%
Bid0.09
Ask0.11
volume507
Intrest2653
Strike
13
13
Last Price4Feb 21, 2025
Change
0.4412.36%
Bid3.9
Ask4
volume1
Intrest36
Last Price0.07Feb 21, 2025
Change
0.158.82%
Bid0.06
Ask0.09
volume72
Intrest483
Strike
13.5
13.5
Last Price4.17Feb 21, 2025
Change
0.133.22%
Bid4.4
Ask4.5
volume20
Intrest72
Last Price0.07Feb 21, 2025
Change
0.0750%
Bid0.05
Ask0.08
volume203
Intrest785
Strike
14
14
Last Price4.75Feb 20, 2025
Change
00%
Bid4.85
Ask5
volume0
Intrest237
Last Price0.06Feb 21, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume32
Intrest615
Strike
14.5
14.5
Last Price-
Change
-
Bid4.6
Ask5.8
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume486
Intrest1487
Strike
15
15
Last Price5.28Feb 20, 2025
Change
00%
Bid5.85
Ask6.65
volume0
Intrest301
Last Price0.05Feb 21, 2025
Change
0.0228.57%
Bid0.03
Ask0.05
volume3
Intrest323
Strike
15.5
15.5
Last Price-
Change
-
Bid5.6
Ask7.35
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid0.01
Ask0.13
volume15
Intrest172
Strike
16
16
Last Price-
Change
-
Bid6.75
Ask7.9
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.1376.47%
Bid0.02
Ask0.04
volume12
Intrest95
Strike
16.5
16.5
Last Price5.65Feb 18, 2025
Change
00%
Bid7.35
Ask7.45
volume0
Intrest2
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid0.02
Ask0.06
volume1
Intrest16
Strike
17
17
Last Price-
Change
-
Bid7.65
Ask7.95
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid0.02
Ask0.13
volume0
Intrest278
Strike
17.5
17.5
Last Price-
Change
-
Bid8.3
Ask8.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.176.92%
Bid0.01
Ask0.23
volume1
Intrest31
Strike
18
18
Last Price-
Change
-
Bid8.8
Ask8.95
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0763.64%
Bid0.01
Ask0.09
volume2
Intrest15
Strike
18.5
18.5
Last Price9.12Feb 21, 2025
Change
-
Bid9.25
Ask9.45
volume20
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0981.82%
Bid0.01
Ask0.02
volume126
Intrest17
Strike
19
19
Last Price-
Change
-
Bid9.75
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid10.25
Ask10.45
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume11
Intrest525
Strike
20
20
Last Price10.6Feb 21, 2025
Change
0.050.47%
Bid10.8
Ask10.95
volume10
Intrest2