Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMSC240419C00003000 | 2023-11-20 4:26PM EDT | 3.00 | 6.50 | 6.90 | 8.80 | 0.00 | - | - | 15 | 0.00% |
AMSC240419C00004000 | 2024-01-16 3:00PM EDT | 4.00 | 5.82 | 10.10 | 11.90 | 0.00 | - | 2 | 6 | 710.16% |
AMSC240419C00005000 | 2024-03-25 3:45PM EDT | 5.00 | 8.20 | 8.20 | 9.70 | 0.00 | - | 3 | 11 | 358.59% |
AMSC240419C00006000 | 2024-02-16 1:31PM EDT | 6.00 | 8.70 | 7.80 | 8.60 | 0.00 | - | 25 | 41 | 352.73% |
AMSC240419C00007000 | 2024-02-22 11:11AM EDT | 7.00 | 6.60 | 5.80 | 7.00 | 0.00 | - | 1 | 72 | 263.28% |
AMSC240419C00008000 | 2024-02-08 2:10PM EDT | 8.00 | 3.12 | 6.70 | 8.80 | 0.00 | - | 2 | 65 | 456.25% |
AMSC240419C00009000 | 2024-03-20 2:00PM EDT | 9.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 12 | 327 | 110.94% |
AMSC240419C00010000 | 2024-03-27 3:20PM EDT | 10.00 | 3.30 | 1.85 | 3.70 | 0.00 | - | 5 | 388 | 107.03% |
AMSC240419C00011000 | 2024-03-28 2:08PM EDT | 11.00 | 2.60 | 2.50 | 2.70 | +0.25 | +10.64% | 10 | 483 | 64.84% |
AMSC240419C00012000 | 2024-03-18 1:02PM EDT | 12.00 | 1.90 | 1.70 | 1.85 | -0.07 | -3.55% | 10 | 138 | 64.45% |
AMSC240419C00013000 | 2024-03-28 11:23AM EDT | 13.00 | 1.05 | 1.00 | 1.10 | -0.25 | -19.23% | 5 | 479 | 59.18% |
AMSC240419C00014000 | 2024-03-28 2:52PM EDT | 14.00 | 0.57 | 0.55 | 0.65 | -0.02 | -3.39% | 4 | 259 | 61.13% |
AMSC240419C00015000 | 2024-03-28 10:06AM EDT | 15.00 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 4 | 589 | 62.89% |
AMSC240419C00016000 | 2024-03-27 3:23PM EDT | 16.00 | 0.15 | 0.15 | 0.25 | -0.01 | -6.25% | 2 | 408 | 68.16% |
AMSC240419C00017000 | 2024-03-28 10:06AM EDT | 17.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 1 | 195 | 72.66% |
AMSC240419C00018000 | 2024-03-19 1:22PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 250 | 80.47% |
AMSC240419C00019000 | 2024-03-11 12:19PM EDT | 19.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 21 | 62 | 85.94% |
AMSC240419C00020000 | 2024-03-19 9:32AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 212 | 95.31% |
AMSC240419C00025000 | 2024-03-07 1:20PM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 61 | 187.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMSC240419P00005000 | 2023-09-08 3:46PM EDT | 5.00 | 0.34 | 0.45 | 0.50 | 0.00 | - | 125 | 126 | 367.58% |
AMSC240419P00006000 | 2023-12-07 12:27PM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 286.72% |
AMSC240419P00007000 | 2024-01-26 2:31PM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 62 | 92 | 241.02% |
AMSC240419P00008000 | 2024-03-14 2:00PM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 252 | 50.00% |
AMSC240419P00009000 | 2024-03-18 10:05AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 804 | 50.00% |
AMSC240419P00010000 | 2024-03-21 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 420 | 67.19% |
AMSC240419P00011000 | 2024-03-27 3:39PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 170 | 66.80% |
AMSC240419P00012000 | 2024-03-22 10:37AM EDT | 12.00 | 0.46 | 0.15 | 0.30 | 0.00 | - | 1 | 158 | 60.16% |
AMSC240419P00013000 | 2024-03-28 3:02PM EDT | 13.00 | 0.53 | 0.45 | 0.55 | -0.07 | -11.67% | 27 | 290 | 56.06% |
AMSC240419P00014000 | 2024-03-21 1:59PM EDT | 14.00 | 1.44 | 1.00 | 1.10 | 0.00 | - | 2 | 136 | 58.01% |
AMSC240419P00015000 | 2024-03-18 10:05AM EDT | 15.00 | 1.95 | 1.00 | 1.85 | 0.00 | - | 3 | 4 | 66.02% |
AMSC240419P00016000 | 2023-11-17 1:00PM EDT | 16.00 | 6.80 | 4.30 | 6.00 | 0.00 | - | 1 | 1 | 266.60% |
AMSC240419P00017000 | 2023-11-14 4:27PM EDT | 17.00 | 8.10 | 6.10 | 7.20 | 0.00 | - | - | 6 | 324.32% |
AMSC240419P00020000 | 2024-01-26 11:34AM EDT | 20.00 | 6.20 | 7.00 | 8.50 | 0.00 | - | 1 | 0 | 225.98% |