AMG - Affiliated Managers Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMG200320C000600002019-08-14 12:09PM EST60.0018.3027.5032.300.00-10183.91%
AMG200320C000650002020-01-08 10:49AM EST65.0016.2013.1015.500.00-91154.44%
AMG200320C000700002019-12-30 10:44AM EST70.0015.4710.0010.500.00-24940.11%
AMG200320C000750002020-01-16 10:44AM EST75.0012.506.106.600.00-101936.06%
AMG200320C000800002020-01-17 9:50AM EST80.008.203.203.600.00-22333.36%
AMG200320C000850002020-01-16 9:41AM EST85.002.551.401.700.00-13131.96%
AMG200320C000900002020-01-22 1:19PM EST90.002.550.550.750.00-510031.93%
AMG200320C000950002020-01-27 2:47PM EST95.000.350.150.350.00-25333.11%
AMG200320C001000002020-01-23 1:23PM EST100.000.360.050.500.00-36143.31%
AMG200320C001100002019-09-16 9:21AM EST110.001.700.051.600.00--162.70%
AMG200320C001200002020-01-13 3:43PM EST120.000.100.004.900.00--199.51%
AMG200320C001250002020-01-13 3:44PM EST125.000.100.004.900.00-11105.57%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMG200320P000450002019-10-10 1:27PM EST45.000.700.000.750.00-1788.77%
AMG200320P000500002019-10-21 11:15AM EST50.000.800.001.750.00-122990.43%
AMG200320P000550002019-12-27 12:49PM EST55.000.100.001.950.00-48577.44%
AMG200320P000600002019-12-27 12:43PM EST60.000.290.100.600.00-41754.98%
AMG200320P000650002020-01-27 12:44PM EST65.000.550.450.550.00-317941.38%
AMG200320P000700002019-12-27 12:48PM EST70.001.050.951.30+0.14+15.38%27839.87%
AMG200320P000750002020-01-28 3:59PM EST75.002.121.952.25+1.23+138.20%14534.47%
AMG200320P000800002020-01-28 3:59PM EST80.004.264.104.40+1.96+85.22%17533.20%
AMG200320P000850002020-01-16 11:09AM EST85.003.707.107.600.00-63832.74%
AMG200320P000900002019-12-17 12:53PM EST90.007.045.906.500.00-6500.00%
AMG200320P001000002019-11-06 10:50AM EST100.0015.7015.5016.400.00-1670.00%
AMG200320P001050002019-08-11 11:05PM EST105.0026.7518.1020.600.00--10.00%
AMG200320P001100002019-09-13 9:06AM EST110.0022.4433.7037.800.00-22112.62%
AMG200320P001200002020-01-15 2:30PM EST120.0035.9038.5043.000.00--196.00%
AMG200320P001250002020-01-13 3:46PM EST125.0040.9043.0047.800.00-1199.17%