AMG - Affiliated Managers Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMG191220C000650002019-10-28 8:39AM EST65.0015.4020.2021.500.00-5766.11%
AMG191220C000700002019-10-28 12:26PM EST70.0011.2715.0016.700.00-31656.89%
AMG191220C000750002019-10-30 9:41AM EST75.008.0011.2012.100.00-14649.34%
AMG191220C000800002019-11-13 12:56PM EST80.006.446.907.200.00-412634.57%
AMG191220C000850002019-11-19 10:35AM EST85.003.003.403.600.00-215930.45%
AMG191220C000900002019-11-15 3:34PM EST90.001.041.201.400.00-818728.71%
AMG191220C000950002019-11-18 11:02AM EST95.000.200.300.400.00-47827.61%
AMG191220C001000002019-11-08 11:04AM EST100.000.280.000.350.00-16335.99%
AMG191220C001050002019-09-11 12:37PM EST105.001.050.000.000.00-707812.50%
AMG191220C001100002019-09-05 2:48PM EST110.004.800.004.800.00-12088.94%
AMG191220C001150002019-11-08 10:57AM EST115.000.050.000.550.00-1156.45%
AMG191220C001200002019-11-08 11:19AM EST120.000.050.000.550.00-2762.79%
AMG191220C001250002019-11-08 11:01AM EST125.000.050.200.300.00-18267.68%
AMG191220C001300002019-11-08 11:06AM EST130.000.050.001.000.00-42283.20%
AMG191220C001350002019-06-07 10:08AM EST135.002.600.000.750.00-373784.28%
AMG191220C001400002019-11-08 11:36AM EST140.000.050.000.300.00-1277.34%
AMG191220C001450002019-06-07 10:08AM EST145.001.000.250.750.00-101099.56%
AMG191220C001500002019-06-07 10:23AM EST150.001.290.000.300.00--1086.33%
AMG191220C001550002019-06-07 10:08AM EST155.001.420.000.650.00--10101.47%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMG191220P000550002019-10-18 2:42PM EST55.000.450.000.350.00-10079.30%
AMG191220P000650002019-11-04 3:53PM EST65.000.050.000.350.00-2535553.03%
AMG191220P000700002019-11-14 10:27AM EST70.000.270.050.450.00-123550.59%
AMG191220P000750002019-11-19 9:43AM EST75.000.400.350.50-0.05-11.11%11,60838.23%
AMG191220P000800002019-11-18 10:34AM EST80.001.160.851.000.00-22,87931.91%
AMG191220P000850002019-11-18 2:08PM EST85.003.182.252.450.00-311528.96%
AMG191220P000900002019-10-31 1:09PM EST90.0011.465.005.300.00-1212527.59%
AMG191220P000950002019-11-19 10:37AM EST95.0010.159.109.40-0.43-4.06%101427.64%
AMG191220P001000002019-10-21 1:05PM EST100.0024.9312.8014.900.00-4846.80%
AMG191220P001100002019-08-06 8:30AM EST110.0031.2528.7033.400.00-10142.75%
AMG191220P001150002019-07-05 9:21AM EST115.0024.6032.2036.400.00-262134.30%
AMG191220P001200002019-06-07 10:23AM EST120.0030.1727.2031.800.00-150.00%
AMG191220P001250002019-06-07 10:23AM EST125.0035.6031.9036.500.00-2170.00%
AMG191220P001300002019-06-07 10:38AM EST130.0042.4037.0041.500.00-100.00%
AMG191220P001400002019-06-07 10:38AM EST140.0048.5946.5051.400.00---0.00%