AMN - AMN Healthcare Services, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMN191018C00035000 | 2019-07-19 3:23PM EDT | 35.00 | 19.65 | 19.90 | 24.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMN191018C00040000 | 2019-10-02 10:25AM EDT | 40.00 | 15.03 | 19.50 | 20.70 | 0.00 | - | 2 | 3 | 498.44% |
| AMN191018C00045000 | 2019-09-06 10:14AM EDT | 45.00 | 13.20 | 7.90 | 10.60 | 0.00 | - | 1 | 21 | 0.00% |
| AMN191018C00050000 | 2019-10-11 1:20PM EDT | 50.00 | 5.60 | 8.90 | 10.30 | 0.00 | - | 2 | 51 | 298.83% |
| AMN191018C00055000 | 2019-10-17 12:50PM EDT | 55.00 | 5.30 | 4.80 | 5.30 | +1.60 | +43.24% | 5 | 205 | 143.16% |
| AMN191018C00060000 | 2019-10-17 1:34PM EDT | 60.00 | 0.53 | 0.30 | 0.55 | +0.43 | +430.00% | 21 | 298 | 53.03% |
| AMN191018C00065000 | 2019-10-16 9:43AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 67 | 106.64% |
| AMN191018C00070000 | 2019-06-04 2:32PM EDT | 70.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 17 | 51 | 231.25% |
| AMN191018C00075000 | 2019-06-07 11:24AM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 305.47% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMN191018P00035000 | 2019-08-28 11:09AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 63 | 93 | 487.50% |
| AMN191018P00040000 | 2019-08-14 11:32AM EDT | 40.00 | 0.30 | 0.15 | 0.00 | 0.00 | - | 10 | 41 | 378.13% |
| AMN191018P00045000 | 2019-09-26 10:24AM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 75 | 350.78% |
| AMN191018P00050000 | 2019-10-16 10:32AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 9 | 55 | 198.44% |
| AMN191018P00055000 | 2019-10-15 11:39AM EDT | 55.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 15 | 186 | 132.62% |
| AMN191018P00060000 | 2019-10-17 3:59PM EDT | 60.00 | 0.54 | 0.25 | 0.55 | -0.71 | -56.80% | 5 | 27 | 33.59% |
| AMN191018P00065000 | 2019-06-10 12:00AM EDT | 65.00 | 14.60 | 11.00 | 11.60 | 0.00 | - | 1 | 1 | 650.00% |